WARM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 08 2024 | 0.001497 | 0.00016 | 11.72% | 0.0013 | 0.0015 | 0.0013 | 1,056,281 |
May 07 2024 | 0.00134 | -0.00016 | -10.67% | 0.0015 | 0.0015 | 0.0013 | 1,171,669 |
May 06 2024 | 0.0015 | -0.0002 | -11.76% | 0.0017 | 0.0018 | 0.0015 | 2,392,600 |
May 03 2024 | 0.0017 | 0.0007 | 70.00% | 0.0015 | 0.0017 | 0.001304 | 305,830 |
May 02 2024 | 0.001 | -0.0005 | -33.33% | 0.0012 | 0.0017 | 0.001 | 1,368,797 |
May 01 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 0 |
Apr 30 2024 | 0.0015 | 0.00005 | 3.45% | 0.0015 | 0.0015 | 0.0015 | 3,000 |
Apr 29 2024 | 0.00145 | 0.00005 | 3.57% | 0.0014 | 0.0017 | 0.0014 | 203,516 |
Apr 26 2024 | 0.0014 | 0.0004 | 40.00% | 0.0014 | 0.0014 | 0.00135 | 307,142 |
Apr 25 2024 | 0.001 | 0.00 | 0.00% | 0.001 | 0.001 | 0.001 | 0 |
Apr 24 2024 | 0.001 | -0.0003 | -23.08% | 0.0011 | 0.0012 | 0.001 | 827,378 |
Apr 23 2024 | 0.0013 | -0.00004 | -2.99% | 0.0013 | 0.001301 | 0.0011 | 965,100 |
Apr 22 2024 | 0.00134 | -0.00016 | -10.67% | 0.0011 | 0.0015 | 0.0011 | 789,500 |
Apr 19 2024 | 0.0015 | 0.0001 | 7.14% | 0.00149 | 0.0015 | 0.0013 | 920,777 |
Apr 18 2024 | 0.0014 | -0.0001 | -6.67% | 0.0014 | 0.0015 | 0.0013 | 929,464 |
Apr 17 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0016 | 0.001 | 2,143,400 |
Apr 16 2024 | 0.0015 | -0.00018 | -10.71% | 0.0016 | 0.0016 | 0.0015 | 385,000 |
Apr 15 2024 | 0.00168 | -0.00002 | -1.18% | 0.0016 | 0.00168 | 0.0016 | 104,854 |
Apr 12 2024 | 0.0017 | -0.00008 | -4.49% | 0.0017 | 0.0017 | 0.0017 | 30,200 |
Apr 11 2024 | 0.00178 | 0.00028 | 18.67% | 0.0019 | 0.0019 | 0.00178 | 29,000 |
Apr 10 2024 | 0.0015 | -0.0004 | -21.05% | 0.0015 | 0.0015 | 0.0015 | 409,000 |
Apr 09 2024 | 0.0019 | 0.00 | 0.00% | 0.0019 | 0.0019 | 0.0015 | 475,023 |
Apr 08 2024 | 0.0019 | -0.0002 | -9.52% | 0.0018 | 0.0019 | 0.0011 | 2,551,400 |
Apr 05 2024 | 0.0021 | 0.00025 | 13.51% | 0.0019 | 0.00215 | 0.0018 | 1,590,470 |
Apr 04 2024 | 0.00185 | 0.00015 | 8.82% | 0.001701 | 0.00185 | 0.001701 | 590,000 |
Apr 03 2024 | 0.0017 | 0.0003 | 21.43% | 0.00149 | 0.00175 | 0.00149 | 769,740 |
Apr 02 2024 | 0.0014 | 0.0001 | 7.69% | 0.0014 | 0.0014 | 0.0014 | 770,000 |
Apr 01 2024 | 0.0013 | -0.0002 | -13.33% | 0.0014 | 0.0019 | 0.0013 | 2,029,601 |
Mar 28 2024 | 0.0015 | -0.0002 | -11.76% | 0.0015 | 0.0015 | 0.0015 | 182,760 |
Mar 27 2024 | 0.0017 | -0.0003 | -15.00% | 0.0017 | 0.0017 | 0.0017 | 57,000 |
Mar 26 2024 | 0.002 | 0.0006 | 42.86% | 0.0019 | 0.002 | 0.0019 | 90,000 |
Mar 25 2024 | 0.0014 | -0.0004 | -22.22% | 0.0018 | 0.0018 | 0.0014 | 734,000 |
Mar 22 2024 | 0.0018 | 0.00 | 0.00% | 0.0018 | 0.001801 | 0.0018 | 1,200,000 |
Mar 21 2024 | 0.0018 | 0.0003 | 20.09% | 0.0015 | 0.0018 | 0.0015 | 4,162,998 |
Mar 20 2024 | 0.001499 | 0.0002 | 15.30% | 0.0013 | 0.001499 | 0.0012 | 2,642,382 |
Mar 19 2024 | 0.0013 | -0.0001 | -7.14% | 0.001498 | 0.0015 | 0.0013 | 1,460,951 |
Mar 18 2024 | 0.0014 | 0.00 | 0.00% | 0.00145 | 0.00145 | 0.0014 | 293,818 |
Mar 15 2024 | 0.0014 | -0.00005 | -3.45% | 0.0014 | 0.0014 | 0.0014 | 1,820,000 |
Mar 14 2024 | 0.00145 | 0.0001 | 7.41% | 0.0014 | 0.00146 | 0.0014 | 321,438 |
Mar 13 2024 | 0.00135 | 0.00005 | 3.85% | 0.0014 | 0.0014 | 0.00135 | 2,524,748 |
Mar 12 2024 | 0.0013 | 0.00 | 0.00% | 0.0013 | 0.00135 | 0.0013 | 2,515,193 |
Mar 11 2024 | 0.0013 | -0.00006 | -4.41% | 0.001375 | 0.0014 | 0.0013 | 110,000 |
Mar 08 2024 | 0.00136 | -0.00004 | -2.86% | 0.0014 | 0.0014 | 0.00135 | 1,112,370 |
Mar 07 2024 | 0.0014 | 0.00 | 0.00% | 0.0013 | 0.0015 | 0.0013 | 9,949,999 |
Mar 06 2024 | 0.0014 | 0.00 | 0.00% | 0.0014 | 0.001401 | 0.0013 | 2,018,482 |
Mar 05 2024 | 0.0014 | 0.00 | 0.00% | 0.0013 | 0.0015 | 0.0013 | 4,370,193 |
Mar 04 2024 | 0.0014 | 0.00005 | 3.70% | 0.0015 | 0.0015 | 0.00135 | 6,473,857 |
Mar 01 2024 | 0.00135 | -0.00015 | -10.00% | 0.0015 | 0.0015 | 0.00135 | 763,787 |
Feb 29 2024 | 0.0015 | -0.00004 | -2.60% | 0.0017 | 0.0017 | 0.0014 | 628,011 |
Feb 28 2024 | 0.00154 | 0.00014 | 9.76% | 0.0016 | 0.00165 | 0.0014 | 324,600 |
Feb 27 2024 | 0.001403 | -0.0001 | -6.47% | 0.0014 | 0.0017 | 0.0014 | 573,779 |
Feb 26 2024 | 0.0015 | 0.00005 | 3.45% | 0.0014 | 0.0015 | 0.0013 | 2,531,149 |
Feb 23 2024 | 0.00145 | -0.00005 | -3.33% | 0.00145 | 0.00145 | 0.0014 | 210,515 |
Feb 22 2024 | 0.0015 | 0.00 | 0.00% | 0.0014 | 0.0015 | 0.0013 | 6,545,264 |
Feb 21 2024 | 0.0015 | -0.0002 | -11.87% | 0.0017 | 0.0018 | 0.0013 | 12,816,971 |
Feb 20 2024 | 0.001702 | -0.00025 | -12.72% | 0.0019 | 0.001901 | 0.0017 | 2,211,198 |
Feb 16 2024 | 0.00195 | 0.00005 | 2.63% | 0.00195 | 0.002 | 0.0019 | 167,500 |
Feb 15 2024 | 0.0019 | -0.0001 | -5.00% | 0.0019 | 0.002 | 0.0018 | 1,152,209 |
Feb 14 2024 | 0.002 | 0.00 | 0.00% | 0.0019 | 0.002 | 0.0019 | 1,280,004 |
Feb 13 2024 | 0.002 | -0.0007 | -25.93% | 0.0026 | 0.0027 | 0.002 | 681,737 |
Feb 12 2024 | 0.0027 | 0.00 | 0.00% | 0.0027 | 0.0027 | 0.0027 | 0 |
Feb 09 2024 | 0.0027 | 0.0005 | 22.73% | 0.002698 | 0.0027 | 0.0026 | 63,000 |