Warp Finance Historical Data

WARP
Download
Date Close Price change Market cap Trading volume
May 14, 2024 $ 0.276
-2.04%
$ 37,603 $ 3,015
May 13, 2024 $ 0.282
-0.07%
$ 38,372 $ 3,078
Mar 30, 2024 $ 0.404
+0.80%
$ 55,059 $ 2,265
Mar 29, 2024 $ 0.401
+0.63%
$ 54,655 $ 2,249
Mar 14, 2024 $ 0.44
-1.89%
$ -- $ 1,959
Mar 13, 2024 $ 0.449
+0.15%
$ 61,100 $ 1,996
Dec 31, 2023 $ 0.411
+0.52%
$ -- $ 4,978
Dec 30, 2023 $ 0.409
-0.28%
$ 55,726 $ 4,957
Jun 8, 2023 $ 1.43
+0.61%
$ -- $ 21,772
Jun 7, 2023 $ 1.42
-2.69%
$ 193,037 $ 21,644
Jun 6, 2023 $ 1.46
+3.86%
$ 198,264 $ 22,230
Jun 5, 2023 $ 1.4
-4.33%
$ 190,804 $ 21,394
Jun 4, 2023 $ 1.47
-0.10%
$ 199,598 $ 22,380
Jun 3, 2023 $ 1.47
-0.60%
$ 199,708 $ 22,392
Jun 2, 2023 $ 1.48
-69.53%
$ 193,770 $ 22,527
Jun 1, 2023 $ 4.84
+9.79%
$ 635,835 $ 21,709
May 31, 2023 $ 5
-1.89%
$ 656,249 $ 21,811
May 30, 2023 $ 4.5
+18.03%
$ 590,245 $ 22,575
May 29, 2023 $ 3.8
-17.07%
$ 498,376 $ 22,532
May 28, 2023 $ 4.59
-24.11%
$ 602,060 $ 22,457
May 27, 2023 $ 6.08
+134.48%
$ 797,778 $ 22,575
May 26, 2023 $ 2.58
-14.64%
$ 338,506 $ 20,727
May 25, 2023 $ 2.65
-14.07%
$ 347,776 $ 22,458
May 24, 2023 $ 3.1
-13.35%
$ 406,239 $ 23,447
May 23, 2023 $ 3.57
+11.69%
$ 468,951 $ 23,127
May 22, 2023 $ 3.19
-18.53%
$ 418,523 $ 21,484
May 21, 2023 $ 3.9
+10.00%
$ 511,456 $ 19,606
May 20, 2023 $ 4.26
+1.35%
$ 559,544 $ 22,030
May 19, 2023 $ 4.69
-11.52%
$ 614,913 $ 21,034
May 18, 2023 $ 5.32
+14.31%
$ 697,929 $ 20,783
May 17, 2023 $ 5.26
+13.50%
$ 690,543 $ 21,005
May 16, 2023 $ 4.63
-2.69%
$ 608,139 $ 20,485
May 15, 2023 $ 4.76
+3.88%
$ 624,746 $ 21,055
May 14, 2023 $ 4.59
-0.44%
$ 602,086 $ 21,296
May 13, 2023 $ 4.61
+8.07%
$ 604,776 $ 22,235
May 12, 2023 $ 4.27
-24.39%
$ 559,914 $ 23,241
May 11, 2023 $ 5.65
+6.07%
$ 741,304 $ 21,171
May 10, 2023 $ 5.33
+2.10%
$ 699,362 $ 22,122
May 9, 2023 $ 5.24
-12.44%
$ 687,625 $ 21,485
May 8, 2023 $ 5.96
+5.82%
$ 782,116 $ 20,893
May 7, 2023 $ 5.65
+7.36%
$ 741,497 $ 22,059
May 6, 2023 $ 6.02
+3.81%
$ 790,162 $ 21,991
May 5, 2023 $ 5.79
-20.95%
$ 760,267 $ 23,070
May 4, 2023 $ 7.32
-2.10%
$ 960,822 $ 21,990
May 3, 2023 $ 7.52
+12.39%
$ 986,814 $ 24,022
May 2, 2023 $ 6.69
-1.39%
$ 878,372 $ 23,600
May 1, 2023 $ 7.3
+5.90%
$ 957,893 $ 21,885
Apr 30, 2023 $ 6.92
-7.62%
$ 907,612 $ 22,862
Apr 29, 2023 $ 7.48
-5.09%
$ 981,132 $ 24,304
Apr 28, 2023 $ 7.89
+1.98%
$ 1.04 million $ 21,912
Download