WhaleCoin WHL
Xếp hạng #?
05:02:05 17/04/2019
WhaleCoin (WHL)
Không hoạt động
Lịch sử giá WhaleCoin (WHL) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.2520 | $0.2906 | $0.2061 | $0.2285 | $130,445 | $1,175,259 |
| 2018-01-02 | $0.2255 | $0.2732 | $0.2070 | $0.2676 | $128,734 | $1,386,452 |
| 2018-01-03 | $0.2666 | $0.2776 | $0.1729 | $0.2322 | $1,265.35 | $1,211,869 |
| 2018-01-04 | $0.2334 | $0.3893 | $0.1826 | $0.3555 | $11,229.80 | $1,869,501 |
| 2018-01-05 | $0.3554 | $0.4716 | $0.2889 | $0.4421 | $18,144.50 | $2,341,505 |
| 2018-01-06 | $0.4428 | $0.5176 | $0.3542 | $0.4962 | $16,403.80 | $2,647,222 |
| 2018-01-07 | $0.4873 | $0.7313 | $0.4428 | $0.6787 | $21,731.00 | $3,647,679 |
| 2018-01-08 | $0.6717 | $0.7466 | $0.4291 | $0.4648 | $6,608.03 | $2,514,479 |
| 2018-01-09 | $0.4636 | $0.6209 | $0.4135 | $0.4325 | $9,869.38 | $2,355,056 |
| 2018-01-10 | $0.4331 | $0.5062 | $0.4056 | $0.4331 | $20,026.90 | $2,374,017 |
| 2018-01-11 | $0.4327 | $0.4486 | $0.1720 | $0.3810 | $8,258.37 | $2,101,252 |
| 2018-01-12 | $0.3835 | $0.4327 | $0.2893 | $0.3352 | $11,023.50 | $1,860,451 |
| 2018-01-13 | $0.3349 | $0.3468 | $0.2850 | $0.3020 | $1,760.28 | $1,686,741 |
| 2018-01-14 | $0.3022 | $0.5201 | $0.2707 | $0.5186 | $26,978.20 | $2,914,999 |
| 2018-01-15 | $0.5025 | $0.5040 | $0.2731 | $0.2732 | $6,474.10 | $1,545,639 |
| 2018-01-16 | $0.2736 | $0.3628 | $0.2254 | $0.2637 | $11,921.10 | $1,500,986 |
| 2018-01-17 | $0.2624 | $0.3208 | $0.1843 | $0.2192 | $5,139.87 | $1,255,258 |
| 2018-01-18 | $0.2201 | $0.2586 | $0.2044 | $0.2547 | $3,506.68 | $1,467,521 |
| 2018-01-19 | $0.2520 | $0.2627 | $0.2087 | $0.2180 | $383.77 | $1,263,807 |
| 2018-01-20 | $0.2204 | $0.2599 | $0.2003 | $0.2106 | $5,364.04 | $1,228,196 |
| 2018-01-21 | $0.2111 | $0.2358 | $0.1659 | $0.1773 | $1,899.43 | $1,040,158 |
| 2018-01-22 | $0.1797 | $0.2028 | $0.1498 | $0.1642 | $739.82 | $969,134 |
| 2018-01-23 | $0.1638 | $0.1892 | $0.1603 | $0.1739 | $2,288.12 | $1,032,777 |
| 2018-01-24 | $0.1738 | $0.2081 | $0.1636 | $0.1987 | $1,560.50 | $1,187,131 |
| 2018-01-25 | $0.2020 | $0.2107 | $0.1736 | $0.1946 | $955.65 | $1,169,298 |
| 2018-01-26 | $0.1941 | $0.2168 | $0.1545 | $0.1844 | $4,545.64 | $1,114,369 |
| 2018-01-27 | $0.1843 | $0.2110 | $0.1524 | $0.2025 | $1,414.99 | $1,230,921 |
| 2018-01-28 | $0.2036 | $0.2176 | $0.1730 | $0.1927 | $1,027.32 | $1,177,536 |
| 2018-01-29 | $0.1925 | $0.1949 | $0.1661 | $0.1692 | $2,907.78 | $1,040,474 |
| 2018-01-30 | $0.1693 | $0.1869 | $0.1500 | $0.1530 | $1,248.69 | $945,779 |
| 2018-01-31 | $0.1532 | $0.1638 | $0.1257 | $0.1340 | $1,251.70 | $832,970 |