Warped Games(WARPED)Heute
$0.000690
vor 1 Jahren
$0.000992
Warped Games Preisverlauf
(WARPED)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.000711 | $0.000717 | $0.000686 | $0.000690 | $4,832.541 |
2025-09-14 | $0.000732 | $0.000734 | $0.000711 | $0.000711 | $3,471.888 |
2025-09-13 | $0.000712 | $0.000748 | $0.000712 | $0.000732 | $6,587.278 |
2025-09-12 | $0.000700 | $0.000729 | $0.000700 | $0.000712 | $14,782.60 |
2025-09-11 | $0.000704 | $0.000718 | $0.000688 | $0.000701 | $5,880.152 |
2025-09-10 | $0.000688 | $0.000710 | $0.000686 | $0.000704 | $8,149.834 |
2025-09-09 | $0.000710 | $0.000711 | $0.000686 | $0.000687 | $9,064.210 |
2025-09-08 | $0.000713 | $0.000715 | $0.000702 | $0.000710 | $6,244.058 |
2025-09-07 | $0.000710 | $0.000716 | $0.000705 | $0.000714 | $2,126.683 |
2025-09-06 | $0.000725 | $0.000737 | $0.000709 | $0.000710 | $14,289.16 |
2025-09-05 | $0.000730 | $0.000756 | $0.000722 | $0.000724 | $1,850.414 |
2025-09-04 | $0.000758 | $0.000759 | $0.000728 | $0.000730 | $12,633.56 |
2025-09-03 | $0.000715 | $0.000759 | $0.000716 | $0.000759 | $14,723.08 |
2025-09-02 | $0.000739 | $0.000754 | $0.000167 | $0.000715 | $7,975.678 |
2025-09-01 | $0.000778 | $0.000778 | $0.000739 | $0.000741 | $8,680.092 |
2025-08-31 | $0.000761 | $0.000778 | $0.000747 | $0.000777 | $10,035.26 |
2025-08-30 | $0.000762 | $0.000776 | $0.000758 | $0.000760 | $14,042.78 |
2025-08-29 | $0.000791 | $0.000798 | $0.000751 | $0.000760 | $24,232.04 |
2025-08-28 | $0.000800 | $0.000814 | $0.000778 | $0.000794 | $61,237.74 |
2025-08-27 | $0.000781 | $0.000805 | $0.000778 | $0.000801 | $15,067.96 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
Warped Games(WARPED)
