WhaleCoin WHL
Xếp hạng #?
05:02:05 17/04/2019
WhaleCoin (WHL)
Không hoạt động
Lịch sử giá WhaleCoin (WHL) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.07282 | $0.07777 | $0.07184 | $0.07619 | $53,645.20 | $547,337 |
| 2018-03-02 | $0.07600 | $0.07823 | $0.07444 | $0.07602 | $56,959.00 | $548,491 |
| 2018-03-03 | $0.07592 | $0.1621 | $0.07592 | $0.1006 | $71,601.80 | $729,207 |
| 2018-03-04 | $0.09003 | $0.2237 | $0.08320 | $0.1319 | $78,309.20 | $960,339 |
| 2018-03-05 | $0.1318 | $0.1582 | $0.1170 | $0.1179 | $59,241.60 | $862,257 |
| 2018-03-06 | $0.1207 | $0.1252 | $0.09550 | $0.1038 | $53,266.00 | $762,622 |
| 2018-03-07 | $0.1037 | $0.1052 | $0.08445 | $0.09376 | $56,748.70 | $691,645 |
| 2018-03-08 | $0.09215 | $0.09505 | $0.07968 | $0.07968 | $48,524.20 | $590,227 |
| 2018-03-09 | $0.08243 | $0.08405 | $0.06799 | $0.08015 | $52,288.60 | $596,230 |
| 2018-03-10 | $0.08018 | $0.08564 | $0.06879 | $0.07185 | $51,269.70 | $536,829 |
| 2018-03-11 | $0.07160 | $0.08516 | $0.06959 | $0.07822 | $49,765.50 | $586,792 |
| 2018-03-12 | $0.07797 | $0.09959 | $0.07797 | $0.08290 | $45,405.70 | $624,274 |
| 2018-03-13 | $0.08242 | $0.1123 | $0.08185 | $0.09238 | $43,194.80 | $698,416 |
| 2018-03-14 | $0.08874 | $0.09638 | $0.07690 | $0.07798 | $41,644.50 | $591,777 |
| 2018-03-15 | $0.07794 | $0.1006 | $0.07486 | $0.08099 | $50,742.80 | $617,009 |
| 2018-03-16 | $0.08120 | $0.08626 | $0.07658 | $0.08006 | $48,109.30 | $612,213 |
| 2018-03-17 | $0.08019 | $0.08231 | $0.07398 | $0.07605 | $43,002.90 | $583,717 |
| 2018-03-18 | $0.07586 | $0.07628 | $0.06641 | $0.07541 | $36,535.00 | $580,905 |
| 2018-03-19 | $0.07510 | $0.07740 | $0.06905 | $0.06942 | $47,679.90 | $536,733 |
| 2018-03-20 | $0.07019 | $0.08893 | $0.06881 | $0.08752 | $41,703.80 | $679,205 |
| 2018-03-21 | $0.08421 | $0.09823 | $0.07600 | $0.08019 | $45,606.40 | $624,545 |
| 2018-03-22 | $0.08031 | $0.08174 | $0.07037 | $0.07187 | $43,816.70 | $561,785 |
| 2018-03-23 | $0.07187 | $0.07470 | $0.06608 | $0.06841 | $51,554.60 | $536,680 |
| 2018-03-24 | $0.06985 | $0.07611 | $0.06810 | $0.06997 | $52,804.60 | $550,814 |
| 2018-03-25 | $0.06918 | $0.08747 | $0.06454 | $0.08396 | $47,117.70 | $663,326 |
| 2018-03-26 | $0.08090 | $0.08441 | $0.06716 | $0.07451 | $64,937.50 | $590,838 |
| 2018-03-27 | $0.07440 | $0.07875 | $0.06333 | $0.06745 | $69,824.30 | $536,760 |
| 2018-03-28 | $0.06743 | $0.06900 | $0.06181 | $0.06188 | $67,020.70 | $494,270 |
| 2018-03-29 | $0.06195 | $0.06737 | $0.05206 | $0.05539 | $52,668.70 | $444,029 |
| 2018-03-30 | $0.05631 | $0.05658 | $0.04560 | $0.04846 | $55,109.00 | $389,878 |
| 2018-03-31 | $0.04745 | $0.05291 | $0.04727 | $0.04851 | $58,267.30 | $391,637 |