WARP Coin Values WARP
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-08-31 | $0.1358000 | $0.1363000 | $0.1363000 | $0.1363000 |
2021-09-01 | $0.1363000 | $0.1411000 | $0.1411000 | $0.1411000 |
2021-09-02 | $0.1411000 | $0.1424000 | $0.1424000 | $0.1424000 |
2021-09-03 | $0.1424000 | $0.1446000 | $0.1446000 | $0.1446000 |
2021-09-04 | $0.1446000 | $0.1443000 | $0.1443000 | $0.1443000 |
2021-09-05 | $0.1443000 | $0.1497000 | $0.1497000 | $0.1497000 |
2021-09-06 | $0.1497000 | $0.1523000 | $0.1523000 | $0.1523000 |
2021-09-07 | $0.1523000 | $0.1354000 | $0.1354000 | $0.1354000 |
2021-09-08 | $0.1354000 | $0.1332000 | $0.1332000 | $0.1332000 |
2021-09-09 | $0.1332000 | $0.1341000 | $0.1341000 | $0.1341000 |
2021-09-10 | $0.1341000 | $0.0930 | $0.1341000 | $0.0926 |
2021-09-11 | $0.1296000 | $0.1305000 | $0.1305000 | $0.1305000 |
2021-09-12 | $0.1305000 | $0.1331000 | $0.1331000 | $0.1331000 |
2021-09-13 | $0.1331000 | $0.1299000 | $0.1299000 | $0.1299000 |
2021-09-14 | $0.1299000 | $0.1362000 | $0.1362000 | $0.1362000 |
2021-09-15 | $0.1362000 | $0.1391000 | $0.1391000 | $0.1391000 |
2021-09-16 | $0.1391000 | $0.1380000 | $0.1380000 | $0.1380000 |
2021-09-17 | $0.1380000 | $0.1367000 | $0.1367000 | $0.1367000 |
2021-09-18 | $0.1367000 | $0.1396000 | $0.1396000 | $0.1396000 |
2021-09-19 | $0.1396000 | $0.1366000 | $0.1366000 | $0.1366000 |
2021-09-20 | $0.1366000 | $0.1241000 | $0.1241000 | $0.1241000 |
2021-09-21 | $0.1241000 | $0.1177000 | $0.1177000 | $0.1177000 |
2021-09-22 | $0.1177000 | $0.1259000 | $0.1259000 | $0.1259000 |
2021-09-23 | $0.1259000 | $0.1297000 | $0.1297000 | $0.1297000 |
2021-09-24 | $0.1297000 | $0.1238000 | $0.1238000 | $0.1238000 |
2021-09-25 | $0.1238000 | $0.1235000 | $0.1235000 | $0.1235000 |
2021-09-26 | $0.1235000 | $0.1249000 | $0.1249000 | $0.1249000 |
2021-09-27 | $0.1249000 | $0.1219000 | $0.1219000 | $0.1219000 |
2021-09-28 | $0.1219000 | $0.1187000 | $0.1187000 | $0.1187000 |
2021-09-29 | $0.1187000 | $0.1200000 | $0.1200000 | $0.1200000 |
2021-09-30 | $0.1200000 | $0.0834 | $0.1200000 | $0.0829 |
2021-10-01 | $0.1267000 | $0.1392000 | $0.1392000 | $0.1392000 |
2021-10-02 | $0.1392000 | $0.1378000 | $0.1378000 | $0.1378000 |
2021-10-03 | $0.1378000 | $0.1394000 | $0.1394000 | $0.1394000 |
2021-10-04 | $0.1394000 | $0.1424000 | $0.1424000 | $0.1424000 |
2021-10-05 | $0.1424000 | $0.1488000 | $0.1488000 | $0.1488000 |
2021-10-06 | $0.1488000 | $0.1599000 | $0.1599000 | $0.1599000 |
2021-10-07 | $0.1599000 | $0.1555000 | $0.1555000 | $0.1555000 |
2021-10-08 | $0.1555000 | $0.1559000 | $0.1559000 | $0.1559000 |
2021-10-09 | $0.1559000 | $0.1589000 | $0.1589000 | $0.1589000 |
2021-10-10 | $0.1589000 | $0.1581000 | $0.1581000 | $0.1581000 |
2021-10-11 | $0.1581000 | $0.1662000 | $0.1662000 | $0.1662000 |
2021-10-12 | $0.1662000 | $0.1619000 | $0.1619000 | $0.1619000 |
2021-10-13 | $0.1619000 | $0.1658000 | $0.1658000 | $0.1658000 |
2021-10-14 | $0.1658000 | $0.1658000 | $0.1658000 | $0.1658000 |
2021-10-15 | $0.1658000 | $0.1783000 | $0.1783000 | $0.1783000 |
2021-10-16 | $0.1783000 | $0.1759000 | $0.1759000 | $0.1759000 |
2021-10-17 | $0.1759000 | $0.1778000 | $0.1778000 | $0.1778000 |
2021-10-18 | $0.1778000 | $0.1793000 | $0.1793000 | $0.1793000 |
2021-10-19 | $0.1793000 | $0.1858000 | $0.1858000 | $0.1858000 |
2021-10-20 | $0.1858000 | $0.1908000 | $0.1908000 | $0.1908000 |
2021-10-21 | $0.1908000 | $0.1800000 | $0.1800000 | $0.1800000 |
2021-10-22 | $0.1800000 | $0.1754000 | $0.1754000 | $0.1754000 |
2021-10-23 | $0.1754000 | $0.1772000 | $0.1772000 | $0.1772000 |
2021-10-24 | $0.1772000 | $0.1759000 | $0.1759000 | $0.1759000 |
2021-10-25 | $0.1759000 | $0.1823000 | $0.1823000 | $0.1823000 |
2021-10-26 | $0.1823000 | $0.1743000 | $0.1743000 | $0.1743000 |
2021-10-27 | $0.1743000 | $0.1690000 | $0.1690000 | $0.1690000 |
2021-10-28 | $0.1690000 | $0.1752000 | $0.1752000 | $0.1752000 |
2021-10-29 | $0.1752000 | $0.1800000 | $0.1800000 | $0.1800000 |
2021-10-30 | $0.1800000 | $0.1789000 | $0.1789000 | $0.1789000 |
2021-10-31 | $0.1789000 | $0.1773000 | $0.1773000 | $0.1773000 |
2021-11-01 | $0.1773000 | $0.1762000 | $0.1762000 | $0.1762000 |
2021-11-02 | $0.1762000 | $0.1828000 | $0.1828000 | $0.1828000 |
2021-11-03 | $0.1828000 | $0.1819000 | $0.1819000 | $0.1819000 |
2021-11-04 | $0.1819000 | $0.1776000 | $0.1776000 | $0.1776000 |
2021-11-05 | $0.1776000 | $0.1763000 | $0.1763000 | $0.1763000 |
2021-11-06 | $0.1763000 | $0.1778000 | $0.1778000 | $0.1778000 |
2021-11-07 | $0.1778000 | $0.1829000 | $0.1829000 | $0.1829000 |
2021-11-08 | $0.1829000 | $0.1952000 | $0.1952000 | $0.1952000 |
2021-11-09 | $0.1952000 | $0.1935000 | $0.1935000 | $0.1935000 |
2021-11-10 | $0.1935000 | $0.1876000 | $0.1876000 | $0.1876000 |
2021-11-11 | $0.1876000 | $0.1873000 | $0.1873000 | $0.1873000 |
2021-11-12 | $0.1873000 | $0.1854000 | $0.1854000 | $0.1854000 |
2021-11-13 | $0.1854000 | $0.1861000 | $0.1861000 | $0.1861000 |
2021-11-14 | $0.1861000 | $0.1893000 | $0.1893000 | $0.1893000 |
2021-11-15 | $0.1893000 | $0.1838000 | $0.1838000 | $0.1838000 |
2021-11-16 | $0.1838000 | $0.1737000 | $0.1737000 | $0.1737000 |
2021-11-17 | $0.1737000 | $0.1745000 | $0.1745000 | $0.1745000 |
2021-11-18 | $0.1745000 | $0.1645000 | $0.1645000 | $0.1645000 |
2021-11-19 | $0.1645000 | $0.1680000 | $0.1680000 | $0.1680000 |
2021-11-20 | $0.1680000 | $0.1727000 | $0.1727000 | $0.1727000 |
2021-11-21 | $0.1727000 | $0.1696000 | $0.1696000 | $0.1696000 |
2021-11-22 | $0.1696000 | $0.1627000 | $0.1627000 | $0.1627000 |
2021-11-23 | $0.1627000 | $0.1664000 | $0.1664000 | $0.1664000 |
2021-11-24 | $0.1664000 | $0.1652000 | $0.1652000 | $0.1652000 |
2021-11-25 | $0.1652000 | $0.1704000 | $0.1704000 | $0.1704000 |
2021-11-26 | $0.1704000 | $0.1554000 | $0.1554000 | $0.1554000 |
2021-11-27 | $0.1554000 | $0.1584000 | $0.1584000 | $0.1584000 |
2021-11-28 | $0.1584000 | $0.1657000 | $0.1657000 | $0.1657000 |
2021-11-29 | $0.1657000 | $0.1672000 | $0.1672000 | $0.1672000 |
2021-11-30 | $0.1672000 | $0.1647000 | $0.1647000 | $0.1647000 |
2021-12-01 | $0.1647000 | $0.1654000 | $0.1654000 | $0.1654000 |
2021-12-02 | $0.1654000 | $0.1634000 | $0.1634000 | $0.1634000 |
2021-12-03 | $0.1634000 | $0.1551000 | $0.1551000 | $0.1551000 |
2021-12-04 | $0.1551000 | $0.1423000 | $0.1423000 | $0.1423000 |
2021-12-05 | $0.1423000 | $0.1430000 | $0.1430000 | $0.1430000 |
2021-12-06 | $0.1430000 | $0.1461000 | $0.1461000 | $0.1461000 |
2021-12-07 | $0.1461000 | $0.1463000 | $0.1463000 | $0.1463000 |
2021-12-08 | $0.1463000 | $0.1460000 | $0.1460000 | $0.1460000 |
2021-12-09 | $0.1460000 | $0.1375000 | $0.1375000 | $0.1375000 |
2021-12-10 | $0.1375000 | $0.1364000 | $0.1364000 | $0.1364000 |
2021-12-11 | $0.1364000 | $0.1428000 | $0.1428000 | $0.1428000 |
2021-12-12 | $0.1428000 | $0.1448000 | $0.1448000 | $0.1448000 |
2021-12-13 | $0.1448000 | $0.1351000 | $0.1351000 | $0.1351000 |
2021-12-14 | $0.1351000 | $0.1398000 | $0.1398000 | $0.1398000 |
2021-12-15 | $0.1398000 | $0.1413000 | $0.1413000 | $0.1413000 |
2021-12-16 | $0.1413000 | $0.1377000 | $0.1377000 | $0.1377000 |
2021-12-17 | $0.1377000 | $0.1334000 | $0.1334000 | $0.1334000 |
2021-12-18 | $0.1334000 | $0.1354000 | $0.1354000 | $0.1354000 |
2021-12-19 | $0.1354000 | $0.1350000 | $0.1350000 | $0.1350000 |
2021-12-20 | $0.1350000 | $0.1356000 | $0.1356000 | $0.1356000 |
2021-12-21 | $0.1356000 | $0.1414000 | $0.1414000 | $0.1414000 |
2021-12-22 | $0.1414000 | $0.1405000 | $0.1405000 | $0.1405000 |
2021-12-23 | $0.1405000 | $0.1469000 | $0.1469000 | $0.1469000 |
2021-12-24 | $0.1469000 | $0.1469000 | $0.1469000 | $0.1469000 |
2021-12-25 | $0.1469000 | $0.1457000 | $0.1457000 | $0.1457000 |
2021-12-26 | $0.1457000 | $0.1468000 | $0.1468000 | $0.1468000 |
2021-12-27 | $0.1468000 | $0.1466000 | $0.1466000 | $0.1466000 |
2021-12-28 | $0.1466000 | $0.1374000 | $0.1374000 | $0.1374000 |
2021-12-29 | $0.1374000 | $0.1343000 | $0.1343000 | $0.1343000 |
2021-12-30 | $0.1343000 | $0.1362000 | $0.1362000 | $0.1362000 |
2021-12-31 | $0.1362000 | $0.1335000 | $0.1335000 | $0.1335000 |
2022-01-01 | $0.1335000 | $0.1380000 | $0.1380000 | $0.1380000 |
2022-01-02 | $0.1380000 | $0.1367000 | $0.1367000 | $0.1367000 |
2022-01-03 | $0.1367000 | $0.1342000 | $0.1342000 | $0.1342000 |
2022-01-04 | $0.1342000 | $0.1324000 | $0.1324000 | $0.1324000 |
2022-01-05 | $0.1324000 | $0.1255000 | $0.1255000 | $0.1255000 |
2022-01-06 | $0.1255000 | $0.1245000 | $0.1245000 | $0.1245000 |
2022-01-07 | $0.1245000 | $0.1201000 | $0.1201000 | $0.1201000 |
2022-01-08 | $0.1201000 | $0.1205000 | $0.1205000 | $0.1205000 |
2022-01-09 | $0.1205000 | $0.1210000 | $0.1210000 | $0.1210000 |
2022-01-10 | $0.1210000 | $0.1209000 | $0.1209000 | $0.1209000 |
2022-01-11 | $0.1209000 | $0.1235000 | $0.1235000 | $0.1235000 |
2022-01-12 | $0.1235000 | $0.1269000 | $0.1269000 | $0.1269000 |
2022-01-13 | $0.1269000 | $0.1230000 | $0.1230000 | $0.1230000 |
2022-01-14 | $0.1230000 | $0.1245000 | $0.1245000 | $0.1245000 |
2022-01-15 | $0.1245000 | $0.1245000 | $0.1245000 | $0.1245000 |
2022-01-16 | $0.1245000 | $0.0862 | $0.1245000 | $0.0860 |
2022-01-17 | $0.1246000 | $0.1220000 | $0.1220000 | $0.1220000 |
2022-01-18 | $0.1220000 | $0.1225000 | $0.1225000 | $0.1225000 |
2022-01-19 | $0.1225000 | $0.1204000 | $0.1204000 | $0.1204000 |
2022-01-20 | $0.1204000 | $0.1176000 | $0.1176000 | $0.1176000 |
2022-01-21 | $0.1176000 | $0.1054000 | $0.1054000 | $0.1054000 |
2022-01-22 | $0.1054000 | $0.1014000 | $0.1014000 | $0.1014000 |
2022-01-23 | $0.1014000 | $0.1049000 | $0.1049000 | $0.1049000 |
2022-01-24 | $0.1049000 | $0.1061000 | $0.1061000 | $0.1061000 |
2022-01-25 | $0.1061000 | $0.1069000 | $0.1069000 | $0.1069000 |
2022-01-26 | $0.1069000 | $0.1064000 | $0.1064000 | $0.1064000 |
2022-01-27 | $0.1064000 | $0.1075000 | $0.1075000 | $0.1075000 |
2022-01-28 | $0.1075000 | $0.1091000 | $0.1091000 | $0.1091000 |
2022-01-29 | $0.1091000 | $0.1104000 | $0.1104000 | $0.1104000 |
2022-01-30 | $0.1104000 | $0.1096000 | $0.1096000 | $0.1096000 |
2022-01-31 | $0.1096000 | $0.1112000 | $0.1112000 | $0.1112000 |
2022-02-01 | $0.1112000 | $0.1119000 | $0.1119000 | $0.1119000 |
2022-02-02 | $0.1119000 | $0.1067000 | $0.1067000 | $0.1067000 |
2022-02-03 | $0.1067000 | $0.1079000 | $0.1079000 | $0.1079000 |
2022-02-04 | $0.1079000 | $0.1202000 | $0.1202000 | $0.1202000 |
2022-02-05 | $0.1202000 | $0.1197000 | $0.1197000 | $0.1197000 |
2022-02-06 | $0.1197000 | $0.1226000 | $0.1226000 | $0.1226000 |
2022-02-07 | $0.1226000 | $0.1268000 | $0.1268000 | $0.1268000 |
2022-02-08 | $0.1268000 | $0.1274000 | $0.1274000 | $0.1274000 |
2022-02-09 | $0.1274000 | $0.1284000 | $0.1284000 | $0.1284000 |
2022-02-10 | $0.1284000 | $0.1258000 | $0.1258000 | $0.1258000 |
2022-02-11 | $0.1258000 | $0.1225000 | $0.1225000 | $0.1225000 |
2022-02-12 | $0.1225000 | $0.1221000 | $0.1221000 | $0.1221000 |
2022-02-13 | $0.1221000 | $0.1216000 | $0.1216000 | $0.1216000 |
2022-02-14 | $0.1216000 | $0.1230000 | $0.1230000 | $0.1230000 |
2022-02-15 | $0.1230000 | $0.1288000 | $0.1288000 | $0.1288000 |
2022-02-16 | $0.1288000 | $0.1269000 | $0.1269000 | $0.1269000 |
2022-02-17 | $0.1269000 | $0.1172000 | $0.1172000 | $0.1172000 |
2022-02-18 | $0.1172000 | $0.1156000 | $0.1156000 | $0.1156000 |
2022-02-19 | $0.1156000 | $0.1159000 | $0.1159000 | $0.1159000 |
2022-02-20 | $0.1159000 | $0.1110000 | $0.1110000 | $0.1110000 |
2022-02-21 | $0.1110000 | $0.1070000 | $0.1070000 | $0.1070000 |
2022-02-22 | $0.1070000 | $0.1106000 | $0.1106000 | $0.1106000 |
2022-02-23 | $0.1106000 | $0.1077000 | $0.1077000 | $0.1077000 |
2022-02-24 | $0.1077000 | $0.1108000 | $0.1108000 | $0.1108000 |
2022-02-25 | $0.1108000 | $0.1134000 | $0.1134000 | $0.1134000 |
2022-02-26 | $0.1134000 | $0.1131000 | $0.1131000 | $0.1131000 |
2022-02-27 | $0.1131000 | $0.1090000 | $0.1090000 | $0.1090000 |
2022-02-28 | $0.1090000 | $0.1248000 | $0.1248000 | $0.1248000 |
2022-03-01 | $0.1248000 | $0.1284000 | $0.1284000 | $0.1284000 |
2022-03-02 | $0.1284000 | $0.1270000 | $0.1270000 | $0.1270000 |
2022-03-03 | $0.1270000 | $0.1228000 | $0.1228000 | $0.1228000 |
2022-03-04 | $0.1228000 | $0.1132000 | $0.1132000 | $0.1132000 |
2022-03-05 | $0.1132000 | $0.1139000 | $0.1139000 | $0.1139000 |
2022-03-06 | $0.1139000 | $0.1111000 | $0.1111000 | $0.1111000 |
2022-03-07 | $0.1111000 | $0.1099000 | $0.1099000 | $0.1099000 |
2022-03-08 | $0.1099000 | $0.1120000 | $0.1120000 | $0.1120000 |
2022-03-09 | $0.1120000 | $0.1213000 | $0.1213000 | $0.1213000 |
2022-03-10 | $0.1213000 | $0.1140000 | $0.1140000 | $0.1140000 |
2022-03-11 | $0.1140000 | $0.1120000 | $0.1120000 | $0.1120000 |
2022-03-12 | $0.1120000 | $0.1121000 | $0.1121000 | $0.1121000 |
2022-03-13 | $0.1121000 | $0.1092000 | $0.1092000 | $0.1092000 |
2022-03-14 | $0.1092000 | $0.1147000 | $0.1147000 | $0.1147000 |
2022-03-15 | $0.1147000 | $0.1136000 | $0.1136000 | $0.1136000 |
2022-03-16 | $0.1136000 | $0.1189000 | $0.1189000 | $0.1189000 |
2022-03-17 | $0.1189000 | $0.1184000 | $0.1184000 | $0.1184000 |
2022-03-18 | $0.1184000 | $0.1208000 | $0.1208000 | $0.1208000 |
2022-03-19 | $0.1208000 | $0.1221000 | $0.1221000 | $0.1221000 |
2022-03-20 | $0.1221000 | $0.1192000 | $0.1192000 | $0.1192000 |
2022-03-21 | $0.1192000 | $0.1186000 | $0.1186000 | $0.1186000 |
2022-03-22 | $0.1186000 | $0.1225000 | $0.1225000 | $0.1225000 |
2022-03-23 | $0.1225000 | $0.1240000 | $0.1240000 | $0.1240000 |
2022-03-24 | $0.1240000 | $0.1272000 | $0.1272000 | $0.1272000 |
2022-03-25 | $0.1272000 | $0.1281000 | $0.1281000 | $0.1281000 |
2022-03-26 | $0.1281000 | $0.1287000 | $0.1287000 | $0.1287000 |
2022-03-27 | $0.1287000 | $0.1354000 | $0.1354000 | $0.1354000 |
2022-03-28 | $0.1354000 | $0.1362000 | $0.1362000 | $0.1362000 |
2022-03-29 | $0.1362000 | $0.1371000 | $0.1371000 | $0.1371000 |
2022-03-30 | $0.1371000 | $0.1360000 | $0.1360000 | $0.1360000 |
2022-03-31 | $0.1360000 | $0.0944 | $0.1360000 | $0.0940 |
Pair | Exchange |
---|---|
WARP/BTC | bittrex |
WarpCoin is a Proof of Stake cryptocurrency that aims to create a network of systems and services exclusively for WARP users.
Sorry, detailed technology about Warp Finance is not currently available
Sorry, detailed features about Warp Finance is not currently available