WARRRETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 06 2024 | 0.00000072 | 0.00000001 | 1.41% | 0.00000071 | 0.00000074 | 0.00000068 | 2,742,195.00 |
Jun 05 2024 | 0.00000071 | -0.00000001 | -1.39% | 0.00000078 | 0.00000080 | 0.00000070 | 3,890,255.00 |
Jun 04 2024 | 0.00000072 | -0.00000005 | -6.49% | 0.00000077 | 0.00000078 | 0.00000071 | 1,169,078.00 |
Jun 03 2024 | 0.00000077 | -0.00000002 | -2.53% | 0.00000079 | 0.00000081 | 0.00000076 | 2,136,865.00 |
Jun 02 2024 | 0.00000079 | 0.00000004 | 5.33% | 0.00000075 | 0.00000079 | 0.00000075 | 2,896,461.00 |
Jun 01 2024 | 0.00000075 | -0.00000002 | -2.60% | 0.00000077 | 0.00000077 | 0.00000074 | 2,852,293.00 |
May 31 2024 | 0.00000077 | 0.00000001 | 1.32% | 0.00000076 | 0.00000079 | 0.00000074 | 2,637,306.00 |
May 30 2024 | 0.00000076 | -0.00000002 | -2.56% | 0.00000078 | 0.00000080 | 0.00000075 | 2,897,365.00 |
May 29 2024 | 0.00000078 | -0.00000002 | -2.50% | 0.00000081 | 0.00000083 | 0.00000075 | 2,242,760.00 |
May 28 2024 | 0.00000080 | -0.00000001 | -1.23% | 0.00000081 | 0.00000084 | 0.00000080 | 2,572,504.00 |
May 27 2024 | 0.00000081 | 0.00000001 | 1.25% | 0.00000080 | 0.00000084 | 0.00000076 | 3,700,768.00 |
May 26 2024 | 0.00000080 | 0.00000001 | 1.27% | 0.00000079 | 0.00000081 | 0.00000076 | 2,398,804.00 |
May 25 2024 | 0.00000079 | 0.00000006 | 8.22% | 0.00000073 | 0.00000079 | 0.00000073 | 2,492,522.00 |
May 24 2024 | 0.00000073 | -0.00000003 | -3.95% | 0.00000077 | 0.00000079 | 0.00000073 | 3,662,163.00 |
May 23 2024 | 0.00000076 | 0.00 | 0.00% | 0.00000076 | 0.00000081 | 0.00000074 | 3,155,179.00 |
May 22 2024 | 0.00000076 | 0.00 | 0.00% | 0.00000076 | 0.00000078 | 0.00000075 | 3,370,836.00 |
May 21 2024 | 0.00000076 | -0.00000007 | -8.43% | 0.00000083 | 0.00000083 | 0.00000074 | 2,953,401.00 |
May 20 2024 | 0.00000083 | -0.00000010 | -10.75% | 0.00000092 | 0.00000115 | 0.00000083 | 3,890,169.00 |
May 19 2024 | 0.00000093 | 0.00000003 | 3.33% | 0.00000090 | 0.00000097 | 0.00000087 | 2,910,532.00 |
May 18 2024 | 0.00000090 | 0.00 | 0.00% | 0.00000090 | 0.00000090 | 0.00000087 | 3,162,461.00 |
May 17 2024 | 0.00000090 | 0.00000001 | 1.12% | 0.00000089 | 0.00000092 | 0.00000084 | 2,901,206.00 |
May 16 2024 | 0.00000089 | -0.00000003 | -3.26% | 0.00000092 | 0.00000093 | 0.00000085 | 3,201,578.00 |
May 15 2024 | 0.00000092 | 0.00 | 0.00% | 0.00000092 | 0.00000093 | 0.00000087 | 2,993,540.00 |
May 14 2024 | 0.00000092 | 0.00000002 | 2.22% | 0.00000090 | 0.00000097 | 0.00000088 | 2,844,507.00 |
May 13 2024 | 0.00000090 | 0.00000005 | 5.88% | 0.00000095 | 0.00000101 | 0.00000084 | 4,920,768.00 |
May 12 2024 | 0.00000085 | -0.00000005 | -5.56% | 0.00000090 | 0.00000096 | 0.00000085 | 3,188,054.00 |
May 11 2024 | 0.00000090 | -0.00000006 | -6.25% | 0.00000096 | 0.00000118 | 0.00000090 | 3,468,812.00 |
May 10 2024 | 0.00000096 | 0.00000002 | 2.13% | 0.00000094 | 0.00000097 | 0.00000094 | 3,472,713.00 |
May 09 2024 | 0.00000094 | 0.00000004 | 4.44% | 0.00000090 | 0.00000095 | 0.00000089 | 3,546,548.00 |
May 08 2024 | 0.00000090 | 0.00000003 | 3.45% | 0.00000087 | 0.00000091 | 0.00000086 | 3,668,365.00 |
May 07 2024 | 0.00000087 | 0.00000002 | 2.35% | 0.00000085 | 0.00000087 | 0.00000083 | 3,595,966.00 |
May 06 2024 | 0.00000085 | 0.00000001 | 1.19% | 0.00000084 | 0.00000086 | 0.00000081 | 4,243,194.00 |
May 05 2024 | 0.00000084 | 0.00 | 0.00% | 0.00000084 | 0.00000085 | 0.00000082 | 2,794,588.00 |
May 04 2024 | 0.00000084 | -0.00000002 | -2.33% | 0.00000086 | 0.00000087 | 0.00000082 | 3,666,245.00 |
May 03 2024 | 0.00000086 | 0.00000006 | 7.50% | 0.00000080 | 0.00000088 | 0.00000080 | 3,585,758.00 |
May 02 2024 | 0.00000080 | -0.00000004 | -4.76% | 0.00000084 | 0.00000087 | 0.00000079 | 4,175,977.00 |
May 01 2024 | 0.00000084 | 0.00000001 | 1.20% | 0.00000083 | 0.00000089 | 0.00000082 | 4,007,761.00 |
Apr 30 2024 | 0.00000083 | -0.00000001 | -1.19% | 0.00000084 | 0.00000093 | 0.00000078 | 3,083,437.00 |
Apr 29 2024 | 0.00000084 | -0.00000010 | -10.64% | 0.00000095 | 0.00000100 | 0.00000083 | 5,182,710.00 |
Apr 28 2024 | 0.00000094 | -0.00000002 | -2.08% | 0.00000095 | 0.00000096 | 0.00000091 | 2,830,590.00 |
Apr 27 2024 | 0.00000096 | -0.00000002 | -2.04% | 0.00000098 | 0.00000100 | 0.00000095 | 3,220,127.00 |
Apr 26 2024 | 0.00000098 | 0.00000004 | 4.26% | 0.00000094 | 0.00000100 | 0.00000094 | 2,596,698.00 |
Apr 25 2024 | 0.00000094 | -0.00000001 | -1.05% | 0.00000095 | 0.00000095 | 0.00000092 | 3,061,210.00 |
Apr 24 2024 | 0.00000095 | 0.00000001 | 1.06% | 0.00000095 | 0.00000098 | 0.00000088 | 3,038,996.00 |
Apr 23 2024 | 0.00000094 | 0.00000005 | 5.62% | 0.00000089 | 0.00000094 | 0.00000088 | 3,398,575.00 |
Apr 22 2024 | 0.00000089 | -0.00000004 | -4.30% | 0.00000095 | 0.00000100 | 0.00000089 | 3,956,171.00 |
Apr 21 2024 | 0.00000093 | 0.00000005 | 5.68% | 0.00000088 | 0.00000095 | 0.00000087 | 3,087,829.00 |
Apr 20 2024 | 0.00000088 | -0.00000007 | -7.37% | 0.00000095 | 0.00000103 | 0.00000085 | 2,841,813.00 |
Apr 19 2024 | 0.00000095 | 0.00000008 | 9.20% | 0.00000087 | 0.00000095 | 0.00000083 | 3,605,154.00 |
Apr 18 2024 | 0.00000087 | -0.00000003 | -3.33% | 0.00000090 | 0.00000092 | 0.00000084 | 3,444,899.00 |
Apr 17 2024 | 0.00000090 | -0.00000005 | -5.26% | 0.00000095 | 0.00000100 | 0.00000090 | 2,339,942.00 |
Apr 16 2024 | 0.00000095 | -0.00000004 | -4.04% | 0.00000099 | 0.00000106 | 0.00000094 | 1,305,987.00 |
Apr 15 2024 | 0.00000099 | 0.00000008 | 8.79% | 0.00000092 | 0.00000119 | 0.00000092 | 1,936,085.00 |
Apr 14 2024 | 0.00000091 | 0.00000002 | 2.25% | 0.00000090 | 0.00000111 | 0.00000084 | 1,797,735.00 |
Apr 13 2024 | 0.00000089 | -0.00000010 | -10.10% | 0.00000099 | 0.00000108 | 0.00000088 | 1,548,319.00 |
Apr 12 2024 | 0.00000099 | 0.00000003 | 3.13% | 0.00000096 | 0.00000102 | 0.00000094 | 1,269,863.00 |
Apr 11 2024 | 0.00000096 | 0.00000001 | 1.05% | 0.00000095 | 0.00000107 | 0.00000095 | 640,350.00 |
Apr 10 2024 | 0.00000095 | -0.00000015 | -13.64% | 0.00000110 | 0.00000118 | 0.00000087 | 392,512.00 |
Apr 09 2024 | 0.00000110 | 0.00000008 | 7.84% | 0.00000102 | 0.00000192 | 0.00000087 | 637,036.00 |
Apr 08 2024 | 0.00000102 | -0.00000014 | -12.07% | 0.00000116 | 0.00000126 | 0.00000092 | 6,772,493.00 |
Apr 07 2024 | 0.00000116 | -0.00000001 | -0.85% | 0.00000117 | 0.00000123 | 0.00000116 | 1,273,041.00 |
Apr 06 2024 | 0.00000117 | 0.00000018 | 18.18% | 0.00000099 | 0.00000123 | 0.00000098 | 1,728,550.00 |
Apr 05 2024 | 0.00000099 | -0.00000003 | -2.94% | 0.00000102 | 0.00000143 | 0.00000099 | 838,027.00 |
Apr 04 2024 | 0.00000102 | 0.00000010 | 10.87% | 0.00000092 | 0.00000127 | 0.00000092 | 671,450.00 |
Apr 03 2024 | 0.00000092 | -0.00000006 | -6.12% | 0.00000098 | 0.00000101 | 0.00000092 | 1,283,388.00 |
Apr 02 2024 | 0.00000098 | 0.00000002 | 2.08% | 0.00000096 | 0.00000101 | 0.00000094 | 1,963,231.00 |
Apr 01 2024 | 0.00000096 | 0.00000004 | 4.35% | 0.00000087 | 0.00000099 | 0.00000087 | 7,233,547.00 |
Mar 31 2024 | 0.00000092 | -0.00000004 | -4.17% | 0.00000095 | 0.00000095 | 0.00000086 | 1,133,761.00 |
Mar 30 2024 | 0.00000096 | 0.00 | 0.00% | 0.00000096 | 0.00000101 | 0.00000090 | 673,606.00 |
Mar 29 2024 | 0.00000096 | -0.00000009 | -8.57% | 0.00000105 | 0.00000107 | 0.00000095 | 1,586,319.00 |
Mar 28 2024 | 0.00000105 | 0.00000005 | 5.00% | 0.00000100 | 0.00000111 | 0.00000088 | 2,907,306.00 |
Mar 27 2024 | 0.00000100 | -0.00000012 | -10.71% | 0.00000110 | 0.00000114 | 0.00000099 | 2,940,577.00 |
Mar 26 2024 | 0.00000112 | -0.00000019 | -14.50% | 0.00000133 | 0.00000142 | 0.00000098 | 2,779,714.00 |
Mar 25 2024 | 0.00000131 | 0.00000004 | 3.15% | 0.00000122 | 0.00000159 | 0.00000115 | 8,601,859.00 |
Mar 24 2024 | 0.00000127 | -0.00000037 | -22.56% | 0.00000169 | 0.00000180 | 0.00000124 | 2,337,879.00 |
Mar 23 2024 | 0.00000164 | -0.00000051 | -23.72% | 0.00000201 | 0.00000208 | 0.00000151 | 1,997,551.00 |
Mar 22 2024 | 0.00000215 | -0.00000300 | -64.52% | 0.00000465 | 0.00000465 | 0.00000181 | 1,347,540.00 |
Mar 21 2024 | 0.00000465 | 0.00000400 | 519.48% | 0.00000077 | 0.00000598 | 0.00000077 | 3,450,054.00 |
Mar 20 2024 | 0.00000077 | -0.00000002 | -2.53% | 0.00000079 | 0.00000118 | 0.00000074 | 4,446,170.00 |
Mar 19 2024 | 0.00000079 | 0.00000005 | 6.76% | 0.00000074 | 0.00000083 | 0.00000074 | 4,919,814.00 |
Mar 18 2024 | 0.00000074 | 0.00000002 | 2.78% | 0.00000073 | 0.00000076 | 0.00000072 | 9,708,284.00 |
Mar 17 2024 | 0.00000072 | -0.00000005 | -6.49% | 0.00000077 | 0.00000078 | 0.00000072 | 4,713,121.00 |
Mar 16 2024 | 0.00000077 | 0.00000008 | 11.59% | 0.00000069 | 0.00000081 | 0.00000068 | 5,282,239.00 |
Mar 15 2024 | 0.00000069 | 0.00000003 | 4.55% | 0.00000066 | 0.00000074 | 0.00000065 | 11,081,941.00 |
Mar 14 2024 | 0.00000066 | -0.00000002 | -2.94% | 0.00000068 | 0.00000073 | 0.00000066 | 4,414,192.00 |
Mar 13 2024 | 0.00000068 | 0.00000005 | 7.94% | 0.00000063 | 0.00000071 | 0.00000062 | 5,623,614.00 |
Mar 12 2024 | 0.00000063 | -0.00000001 | -1.56% | 0.00000064 | 0.00000065 | 0.00000062 | 5,728,142.00 |
Mar 11 2024 | 0.00000064 | -0.00000004 | -5.88% | 0.00000068 | 0.00000070 | 0.00000062 | 11,301,591.00 |
Mar 10 2024 | 0.00000068 | 0.00000003 | 4.62% | 0.00000065 | 0.00000069 | 0.00000064 | 6,536,234.00 |
Mar 09 2024 | 0.00000065 | -0.00000003 | -4.41% | 0.00000068 | 0.00000068 | 0.00000064 | 5,778,007.00 |