WhaleCoin WHL
Xếp hạng #?
05:02:05 17/04/2019
WhaleCoin (WHL)
Không hoạt động
Lịch sử giá WhaleCoin (WHL) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.04975 | $0.08314 | $0.04725 | $0.04849 | $55,742.40 | $392,864 |
| 2018-04-02 | $0.05745 | $0.05903 | $0.04874 | $0.05065 | $58,869.30 | $411,807 |
| 2018-04-03 | $0.05068 | $0.05520 | $0.05002 | $0.05388 | $68,324.80 | $439,662 |
| 2018-04-04 | $0.05384 | $0.05500 | $0.04792 | $0.04929 | $57,365.20 | $403,598 |
| 2018-04-05 | $0.04937 | $0.04995 | $0.04385 | $0.04692 | $53,081.10 | $385,626 |
| 2018-04-06 | $0.04783 | $0.04900 | $0.04318 | $0.04583 | $58,993.20 | $377,964 |
| 2018-04-07 | $0.04721 | $0.05008 | $0.04498 | $0.04511 | $56,755.10 | $373,334 |
| 2018-04-08 | $0.04508 | $0.04708 | $0.03843 | $0.04082 | $62,065.70 | $339,029 |
| 2018-04-09 | $0.04299 | $0.04592 | $0.03719 | $0.03904 | $61,103.30 | $325,341 |
| 2018-04-10 | $0.03833 | $0.04295 | $0.03535 | $0.03849 | $60,386.20 | $321,841 |
| 2018-04-11 | $0.03688 | $0.04035 | $0.03461 | $0.03684 | $59,955.10 | $309,072 |
| 2018-04-12 | $0.03675 | $0.04118 | $0.02971 | $0.03883 | $65,949.10 | $326,806 |
| 2018-04-13 | $0.03888 | $0.03918 | $0.03290 | $0.03524 | $71,364.40 | $297,517 |
| 2018-04-14 | $0.03556 | $0.04070 | $0.03466 | $0.03749 | $71,145.90 | $317,412 |
| 2018-04-15 | $0.03913 | $0.04211 | $0.03759 | $0.04007 | $65,732.60 | $340,370 |
| 2018-04-16 | $0.04006 | $0.04174 | $0.03182 | $0.03347 | $69,041.10 | $285,141 |
| 2018-04-17 | $0.03349 | $0.03881 | $0.03138 | $0.03392 | $69,126.30 | $289,836 |
| 2018-04-18 | $0.03395 | $0.04037 | $0.03318 | $0.03688 | $70,662.10 | $316,037 |
| 2018-04-19 | $0.03976 | $0.04029 | $0.03674 | $0.03768 | $65,541.90 | $323,900 |
| 2018-04-20 | $0.03853 | $0.04059 | $0.03534 | $0.03721 | $81,032.10 | $320,868 |
| 2018-04-21 | $0.03722 | $0.04052 | $0.03481 | $0.03893 | $67,243.40 | $336,670 |
| 2018-04-22 | $0.03893 | $0.03924 | $0.03630 | $0.03652 | $70,559.40 | $316,802 |
| 2018-04-23 | $0.03644 | $0.03944 | $0.03644 | $0.03826 | $76,080.10 | $332,891 |
| 2018-04-24 | $0.03793 | $0.04609 | $0.03791 | $0.04609 | $86,861.00 | $402,254 |
| 2018-04-25 | $0.04577 | $0.04824 | $0.03660 | $0.03727 | $70,505.60 | $326,277 |
| 2018-04-26 | $0.03696 | $0.04529 | $0.03635 | $0.04466 | $75,376.10 | $392,089 |
| 2018-04-27 | $0.04472 | $0.08553 | $0.04255 | $0.08508 | $74,278.50 | $749,216 |
| 2018-04-28 | $0.08470 | $0.08544 | $0.04846 | $0.06862 | $73,212.80 | $606,042 |
| 2018-04-29 | $0.06860 | $0.09852 | $0.06692 | $0.07740 | $74,706.80 | $685,619 |
| 2018-04-30 | $0.07737 | $0.1114 | $0.07647 | $0.08300 | $84,692.00 | $737,470 |