WARPED Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.00123382 | $0.00144141 | $0.00122375 | $0.00138106 | $78,165.49 |
| 2024-12-11 | $0.001142 | $0.00123859 | $0.00112302 | $0.00123322 | $35,687.64 |
| 2024-12-10 | $0.00117706 | $0.00119716 | $0.00109774 | $0.00114123 | $125,738.50 |
| 2024-12-09 | $0.00146849 | $0.00146849 | $0.00116805 | $0.00117817 | $72,514.72 |
| 2024-12-08 | $0.00116334 | $0.00148537 | $0.00116318 | $0.00147131 | $149,091.42 |
| 2024-12-07 | $0.00112249 | $0.00117152 | $0.00111215 | $0.00116375 | $25,495.01 |
| 2024-12-06 | $0.00111999 | $0.00116799 | $0.0010642 | $0.0011236 | $64,241.43 |
| 2024-12-05 | $0.00115484 | $0.00118833 | $0.001111 | $0.00112034 | $106,790.68 |
| 2024-12-04 | $0.00114852 | $0.00117119 | $0.00110907 | $0.00115384 | $50,907.49 |
| 2024-12-03 | $0.0011507 | $0.00117718 | $0.00112144 | $0.0011496 | $43,919.34 |
| 2024-12-02 | $0.00128582 | $0.00128735 | $0.00113044 | $0.00115046 | $44,736.66 |
| 2024-12-01 | $0.00120794 | $0.00129362 | $0.00119848 | $0.00128518 | $42,579.59 |
| 2024-11-30 | $0.00118659 | $0.0012513 | $0.00118654 | $0.00120825 | $32,085.77 |
| 2024-11-29 | $0.00116273 | $0.00119464 | $0.00114125 | $0.00118751 | $20,444.89 |
| 2024-11-28 | $0.00117079 | $0.0011832 | $0.00114965 | $0.00116279 | $9,702.19 |
| 2024-11-27 | $0.00103553 | $0.00117781 | $0.00102859 | $0.00117215 | $22,692.87 |
| 2024-11-26 | $0.00108549 | $0.00109956 | $0.00101081 | $0.00103554 | $30,667.89 |
| 2024-11-25 | $0.00109297 | $0.00114456 | $0.00107285 | $0.00108551 | $26,830.15 |
| 2024-11-24 | $0.0011229 | $0.00114722 | $0.00106054 | $0.00109297 | $24,519.05 |
| 2024-11-23 | $0.00110642 | $0.00115816 | $0.00109485 | $0.00112304 | $7,908.41 |
| 2024-11-22 | $0.00111785 | $0.00113907 | $0.00108577 | $0.00110561 | $19,661.64 |
| 2024-11-21 | $0.00107427 | $0.00115632 | $0.00100801 | $0.00111908 | $67,954.57 |
| 2024-11-20 | $0.00116536 | $0.00117011 | $0.00106341 | $0.00107396 | $31,199.05 |
| 2024-11-19 | $0.00118365 | $0.0011852 | $0.00115008 | $0.00116585 | $12,568.23 |
| 2024-11-18 | $0.00122969 | $0.00124765 | $0.00115091 | $0.00118265 | $38,238.61 |
| 2024-11-17 | $0.00129459 | $0.0013052 | $0.00122603 | $0.0012302 | $22,722.59 |
| 2024-11-16 | $0.00130769 | $0.00134344 | $0.00128931 | $0.0012941 | $19,982.69 |
| 2024-11-15 | $0.00137218 | $0.00138142 | $0.00125021 | $0.00130757 | $90,707.22 |
| 2024-11-14 | $0.00167457 | $0.00168275 | $0.00136569 | $0.00137208 | $132,787.81 |
| 2024-11-13 | $0.00187249 | $0.00187943 | $0.00164386 | $0.00167479 | $83,753.02 |