WARPED Historical USD Price
Daily close · Dec 29, 2024 → Dec 29, 2025Daily price history
Nov 29, 2025 → Dec 29, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-29 | $0.00027719 | $0.00028705 | $0.00027423 | $0.0002763 | $46,835.99 |
| 2025-12-28 | $0.00027582 | $0.00027772 | $0.00027564 | $0.0002773 | $47,004.44 |
| 2025-12-27 | $0.00027561 | $0.00027717 | $0.0002746 | $0.00027649 | $46,868.50 |
| 2025-12-26 | $0.00027339 | $0.00028103 | $0.00027253 | $0.00027563 | $46,721.21 |
| 2025-12-25 | $0.0002769 | $0.00027896 | $0.00027245 | $0.00027318 | $46,307.48 |
| 2025-12-24 | $0.00027903 | $0.00027971 | $0.00027263 | $0.00027694 | $46,943.87 |
| 2025-12-23 | $0.00028273 | $0.00028504 | $0.00027378 | $0.00027895 | $47,285.48 |
| 2025-12-22 | $0.00028283 | $0.00028834 | $0.00027931 | $0.00028289 | $47,951.87 |
| 2025-12-21 | $0.00028004 | $0.00028299 | $0.0002773 | $0.00028277 | $47,932.19 |
| 2025-12-20 | $0.00027992 | $0.00028151 | $0.00027929 | $0.00028007 | $47,475.35 |
| 2025-12-19 | $0.00026608 | $0.00028192 | $0.00026472 | $0.00028008 | $47,477.05 |
| 2025-12-18 | $0.00026623 | $0.00028151 | $0.00026169 | $0.00026607 | $45,101.71 |
| 2025-12-17 | $0.00027803 | $0.00028431 | $0.00026285 | $0.00026637 | $45,153.02 |
| 2025-12-16 | $0.00027905 | $0.00027997 | $0.00027214 | $0.00027823 | $47,162.28 |
| 2025-12-15 | $0.00029012 | $0.00030188 | $0.00027346 | $0.00027881 | $47,261.12 |
| 2025-12-14 | $0.00029048 | $0.00029376 | $0.0002859 | $0.00029009 | $7,436.27 |
| 2025-12-13 | $0.00029117 | $0.00029418 | $0.00028341 | $0.00029103 | $22,760.74 |
| 2025-12-12 | $0.00029647 | $0.00030391 | $0.00028398 | $0.00029119 | $15,850.90 |
| 2025-12-11 | $0.00030732 | $0.00030732 | $0.00028351 | $0.00029645 | $21,316.46 |
| 2025-12-10 | $0.00030878 | $0.00032049 | $0.00030596 | $0.00030736 | $2,451.06 |
| 2025-12-09 | $0.00022753 | $0.00033733 | $0.00022615 | $0.00030857 | $147,974.92 |
| 2025-12-08 | $0.00022131 | $0.00023128 | $0.00022014 | $0.00022745 | $2,969.48 |
| 2025-12-07 | $0.00021925 | $0.0002292 | $0.00021482 | $0.00022114 | $4,942.11 |
| 2025-12-05 | $0.00023025 | $0.00023318 | $0.00021688 | $0.00021911 | $2,026.16 |
| 2025-12-04 | $0.00023411 | $0.00023992 | $0.00022558 | $0.00023037 | $3,096.01 |
| 2025-12-03 | $0.00021424 | $0.00023439 | $0.00021291 | $0.00023385 | $8,816.54 |
| 2025-12-02 | $0.00017638 | $0.00021574 | $0.000176 | $0.00021439 | $31,360.20 |
| 2025-12-01 | $0.00022625 | $0.00022625 | $0.00016935 | $0.00017634 | $35,859.04 |
| 2025-11-30 | $0.00022961 | $0.00023517 | $0.00022694 | $0.00022694 | $2,618.36 |
| 2025-11-29 | $0.00023316 | $0.00023415 | $0.00022813 | $0.00022956 | $599.33 |