WhaleCoin WHL
Xếp hạng #?
05:02:05 17/04/2019
WhaleCoin (WHL)
Không hoạt động
Lịch sử giá WhaleCoin (WHL) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.1547 | $0.1692 | $0.1380 | $0.1645 | $98,772.20 | $646,216 |
| 2017-12-02 | $0.1645 | $0.1763 | $0.1477 | $0.1544 | $89,283.30 | $612,784 |
| 2017-12-03 | $0.1585 | $0.1849 | $0.1522 | $0.1741 | $92,504.80 | $698,402 |
| 2017-12-04 | $0.1748 | $0.1790 | $0.1551 | $0.1752 | $91,173.10 | $710,003 |
| 2017-12-05 | $0.1755 | $0.1834 | $0.1718 | $0.1754 | $97,988.20 | $718,631 |
| 2017-12-06 | $0.1750 | $0.1907 | $0.1586 | $0.1781 | $128,832 | $737,076 |
| 2017-12-07 | $0.1735 | $0.1879 | $0.1476 | $0.1749 | $153,225 | $731,381 |
| 2017-12-08 | $0.1753 | $0.2137 | $0.1500 | $0.1799 | $135,077 | $758,882 |
| 2017-12-09 | $0.1797 | $0.1858 | $0.1399 | $0.1498 | $127,581 | $637,727 |
| 2017-12-10 | $0.1526 | $0.1962 | $0.09099 | $0.1634 | $122,790 | $701,857 |
| 2017-12-11 | $0.1646 | $0.2271 | $0.1533 | $0.1810 | $151,192 | $784,890 |
| 2017-12-12 | $0.1816 | $0.1919 | $0.1273 | $0.1360 | $143,494 | $594,961 |
| 2017-12-13 | $0.1361 | $0.1395 | $0.08238 | $0.09761 | $55,383.50 | $430,569 |
| 2017-12-14 | $0.1118 | $0.1332 | $0.09338 | $0.1316 | $128,561 | $585,499 |
| 2017-12-15 | $0.1318 | $0.1432 | $0.1124 | $0.1146 | $80,300.70 | $514,245 |
| 2017-12-16 | $0.1168 | $0.1353 | $0.1160 | $0.1256 | $161,891 | $568,476 |
| 2017-12-17 | $0.1256 | $0.1453 | $0.1151 | $0.1268 | $108,044 | $578,969 |
| 2017-12-18 | $0.1272 | $0.1349 | $0.09724 | $0.1204 | $33,979.50 | $554,397 |
| 2017-12-19 | $0.1205 | $0.1335 | $0.08952 | $0.09611 | $139,326 | $446,124 |
| 2017-12-20 | $0.09654 | $0.1033 | $0.08477 | $0.09322 | $133,060 | $436,139 |
| 2017-12-21 | $0.09346 | $0.09803 | $0.07605 | $0.09330 | $70,511.40 | $440,202 |
| 2017-12-22 | $0.09033 | $0.1027 | $0.05942 | $0.08494 | $123,960 | $404,058 |
| 2017-12-23 | $0.08780 | $0.1257 | $0.08356 | $0.09468 | $118,875 | $453,937 |
| 2017-12-24 | $0.09572 | $0.1282 | $0.08208 | $0.09534 | $108,125 | $460,813 |
| 2017-12-25 | $0.09633 | $0.1265 | $0.08963 | $0.1227 | $112,119 | $597,815 |
| 2017-12-26 | $0.1226 | $0.1923 | $0.1156 | $0.1582 | $134,471 | $776,999 |
| 2017-12-27 | $0.1678 | $0.1678 | $0.1095 | $0.1345 | $125,914 | $665,795 |
| 2017-12-28 | $0.1390 | $0.1731 | $0.1142 | $0.1371 | $115,775 | $684,266 |
| 2017-12-29 | $0.1240 | $0.2928 | $0.1200 | $0.2901 | $139,200 | $1,452,837 |
| 2017-12-30 | $0.2893 | $0.2893 | $0.1300 | $0.1573 | $109,019 | $796,972 |
| 2017-12-31 | $0.1600 | $0.2820 | $0.1544 | $0.2588 | $125,019 | $1,321,178 |