WhaleCoin WHL
Xếp hạng #?
05:02:05 17/04/2019
WhaleCoin (WHL)
Không hoạt động
Lịch sử giá WhaleCoin (WHL) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1343 | $0.1549 | $0.1157 | $0.1218 | $1,462.74 | $761,851 |
| 2018-02-02 | $0.1216 | $0.1317 | $0.1069 | $0.1153 | $519.41 | $724,926 |
| 2018-02-03 | $0.1157 | $0.1762 | $0.1071 | $0.1303 | $563.55 | $824,123 |
| 2018-02-04 | $0.1304 | $0.1584 | $0.1214 | $0.1278 | $873.65 | $812,841 |
| 2018-02-05 | $0.1266 | $0.1455 | $0.1024 | $0.1175 | $635.86 | $751,133 |
| 2018-02-06 | $0.1176 | $0.1275 | $0.09426 | $0.1209 | $1,112.48 | $775,660 |
| 2018-02-07 | $0.1196 | $0.1334 | $0.1117 | $0.1183 | $778.97 | $763,450 |
| 2018-02-08 | $0.1178 | $0.1351 | $0.1178 | $0.1313 | $955.69 | $852,406 |
| 2018-02-09 | $0.1317 | $0.1317 | $0.1169 | $0.1219 | $756.32 | $794,258 |
| 2018-02-10 | $0.1220 | $0.1338 | $0.09872 | $0.1326 | $1,355.60 | $863,672 |
| 2018-02-11 | $0.1325 | $0.1325 | $0.09107 | $0.09862 | $338.87 | $642,385 |
| 2018-02-12 | $0.09925 | $0.1298 | $0.09149 | $0.1275 | $840.08 | $845,554 |
| 2018-02-13 | $0.1277 | $0.1285 | $0.09167 | $0.09813 | $4,333.19 | $654,066 |
| 2018-02-14 | $0.09784 | $0.1183 | $0.08195 | $0.1050 | $14,907.40 | $703,575 |
| 2018-02-15 | $0.1051 | $0.1182 | $0.08861 | $0.09652 | $20,261.90 | $649,706 |
| 2018-02-16 | $0.09610 | $0.1124 | $0.08952 | $0.09921 | $32,314.20 | $671,152 |
| 2018-02-17 | $0.09918 | $0.1066 | $0.05398 | $0.08084 | $35,937.00 | $549,455 |
| 2018-02-18 | $0.08108 | $0.09713 | $0.06910 | $0.07211 | $36,860.60 | $492,492 |
| 2018-02-19 | $0.07178 | $0.1001 | $0.06795 | $0.09888 | $32,435.90 | $678,446 |
| 2018-02-20 | $0.09495 | $0.1051 | $0.08318 | $0.09304 | $36,939.90 | $641,380 |
| 2018-02-21 | $0.09426 | $0.09639 | $0.08460 | $0.08660 | $32,029.40 | $599,815 |
| 2018-02-22 | $0.08652 | $0.09743 | $0.07812 | $0.08220 | $38,987.20 | $571,954 |
| 2018-02-23 | $0.07917 | $0.08555 | $0.07728 | $0.08362 | $61,630.40 | $584,515 |
| 2018-02-24 | $0.08352 | $0.08641 | $0.07626 | $0.08478 | $59,692.00 | $595,351 |
| 2018-02-25 | $0.07903 | $0.08744 | $0.07686 | $0.07807 | $32,858.90 | $550,727 |
| 2018-02-26 | $0.07817 | $0.08663 | $0.07588 | $0.08354 | $53,303.30 | $592,006 |
| 2018-02-27 | $0.08420 | $0.08615 | $0.06815 | $0.07452 | $59,027.50 | $530,538 |
| 2018-02-28 | $0.07443 | $0.08079 | $0.07224 | $0.07271 | $56,194.10 | $520,017 |