WhaleCoin WHL
Xếp hạng #?
05:02:05 17/04/2019
WhaleCoin (WHL)
Không hoạt động
Lịch sử giá WhaleCoin (WHL) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.1701 | $0.1797 | $0.1644 | $0.1759 | $59,049.10 | $470,478 |
| 2017-11-02 | $0.1762 | $0.1925 | $0.1509 | $0.1515 | $60,094.70 | $411,910 |
| 2017-11-03 | $0.1514 | $0.2101 | $0.1448 | $0.1722 | $62,749.90 | $475,555 |
| 2017-11-04 | $0.1717 | $0.2063 | $0.1674 | $0.1822 | $58,819.50 | $511,433 |
| 2017-11-05 | $0.1818 | $0.2358 | $0.1768 | $0.1906 | $69,516.00 | $543,513 |
| 2017-11-06 | $0.1911 | $0.2164 | $0.1701 | $0.1782 | $65,763.40 | $515,916 |
| 2017-11-07 | $0.1740 | $0.2282 | $0.1630 | $0.2034 | $69,722.30 | $597,525 |
| 2017-11-08 | $0.2029 | $0.2550 | $0.1919 | $0.2427 | $62,448.10 | $723,051 |
| 2017-11-09 | $0.2430 | $0.2540 | $0.2235 | $0.2240 | $64,052.80 | $676,686 |
| 2017-11-10 | $0.2247 | $0.2516 | $0.2022 | $0.2033 | $56,046.00 | $622,065 |
| 2017-11-11 | $0.2026 | $0.2369 | $0.1934 | $0.2013 | $72,696.80 | $624,413 |
| 2017-11-12 | $0.2029 | $0.2115 | $0.1595 | $0.1701 | $63,281.50 | $534,451 |
| 2017-11-13 | $0.1701 | $0.1911 | $0.1580 | $0.1839 | $70,766.20 | $585,447 |
| 2017-11-14 | $0.1844 | $0.1844 | $0.1530 | $0.1634 | $80,601.60 | $526,769 |
| 2017-11-15 | $0.1635 | $0.1805 | $0.1458 | $0.1607 | $102,749 | $524,888 |
| 2017-11-16 | $0.1556 | $0.1702 | $0.1174 | $0.1615 | $168,779 | $534,294 |
| 2017-11-17 | $0.1344 | $0.1624 | $0.1266 | $0.1280 | $122,942 | $428,660 |
| 2017-11-18 | $0.1284 | $0.1508 | $0.1256 | $0.1438 | $123,279 | $487,507 |
| 2017-11-19 | $0.1436 | $0.1521 | $0.1333 | $0.1424 | $133,969 | $488,497 |
| 2017-11-20 | $0.1479 | $0.1732 | $0.1370 | $0.1499 | $132,398 | $520,375 |
| 2017-11-21 | $0.1424 | $0.1718 | $0.1380 | $0.1410 | $137,785 | $495,581 |
| 2017-11-22 | $0.1538 | $0.1676 | $0.1447 | $0.1667 | $129,669 | $592,972 |
| 2017-11-23 | $0.1675 | $0.1843 | $0.1472 | $0.1557 | $133,842 | $560,050 |
| 2017-11-24 | $0.1555 | $0.1660 | $0.1507 | $0.1519 | $140,111 | $552,302 |
| 2017-11-25 | $0.1515 | $0.1644 | $0.1479 | $0.1557 | $146,535 | $573,124 |
| 2017-11-26 | $0.1555 | $0.1752 | $0.1555 | $0.1617 | $154,763 | $601,658 |
| 2017-11-27 | $0.1633 | $0.1738 | $0.09615 | $0.1330 | $162,458 | $500,308 |
| 2017-11-28 | $0.1333 | $0.1382 | $0.1050 | $0.1198 | $108,874 | $455,388 |
| 2017-11-29 | $0.1196 | $0.1792 | $0.1164 | $0.1185 | $43,672.70 | $455,759 |
| 2017-11-30 | $0.1204 | $0.1642 | $0.1204 | $0.1526 | $81,966.70 | $593,312 |