WhaleCoin WHL
Xếp hạng #?
05:02:05 17/04/2019
WhaleCoin (WHL)
Không hoạt động
Lịch sử giá WhaleCoin (WHL) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.08308 | $0.08916 | $0.07970 | $0.08287 | $72,332.00 | $738,499 |
| 2018-05-02 | $0.08275 | $0.08478 | $0.07720 | $0.07836 | $76,779.30 | $700,332 |
| 2018-05-03 | $0.07836 | $0.09431 | $0.05558 | $0.08289 | $83,097.00 | $742,885 |
| 2018-05-04 | $0.08286 | $0.09210 | $0.06746 | $0.07477 | $86,429.30 | $672,040 |
| 2018-05-05 | $0.07444 | $0.07613 | $0.06545 | $0.06866 | $84,300.50 | $618,948 |
| 2018-05-06 | $0.06890 | $0.09551 | $0.06360 | $0.07628 | $83,621.40 | $689,622 |
| 2018-05-07 | $0.07633 | $0.09089 | $0.05365 | $0.06496 | $85,541.30 | $589,059 |
| 2018-05-08 | $0.06257 | $0.06678 | $0.04723 | $0.04957 | $81,426.70 | $450,786 |
| 2018-05-09 | $0.05225 | $0.06272 | $0.04624 | $0.04891 | $80,338.60 | $446,142 |
| 2018-05-10 | $0.04899 | $0.06056 | $0.04829 | $0.05028 | $57,143.60 | $459,937 |
| 2018-05-11 | $0.05034 | $0.05529 | $0.02828 | $0.03873 | $68,011.60 | $355,293 |
| 2018-05-12 | $0.03778 | $0.04279 | $0.01859 | $0.03973 | $74,195.40 | $365,409 |
| 2018-05-13 | $0.03971 | $0.04066 | $0.02920 | $0.03572 | $63,438.40 | $329,359 |
| 2018-05-14 | $0.03624 | $0.04191 | $0.03442 | $0.03997 | $68,837.10 | $369,333 |
| 2018-05-15 | $0.03990 | $0.03990 | $0.02903 | $0.03736 | $76,906.00 | $345,914 |
| 2018-05-16 | $0.03734 | $0.03758 | $0.02839 | $0.03229 | $64,488.30 | $299,646 |
| 2018-05-17 | $0.03231 | $0.03310 | $0.02863 | $0.03019 | $67,299.80 | $280,959 |
| 2018-05-18 | $0.03021 | $0.03115 | $0.01962 | $0.02093 | $66,243.80 | $195,238 |
| 2018-05-19 | $0.02093 | $0.02645 | $0.02060 | $0.02266 | $62,098.60 | $212,057 |
| 2018-05-20 | $0.02267 | $0.02679 | $0.02072 | $0.02547 | $60,998.80 | $238,882 |
| 2018-05-21 | $0.02550 | $0.03341 | $0.02157 | $0.03153 | $69,178.20 | $296,465 |
| 2018-05-22 | $0.03153 | $0.03155 | $0.02432 | $0.02508 | $74,554.10 | $235,755 |
| 2018-05-23 | $0.02505 | $0.02809 | $0.02342 | $0.02578 | $64,913.80 | $243,250 |
| 2018-05-24 | $0.02572 | $0.02671 | $0.02221 | $0.02257 | $63,118.20 | $212,948 |
| 2018-05-25 | $0.02428 | $0.02564 | $0.02017 | $0.02378 | $62,893.10 | $224,356 |
| 2018-05-26 | $0.02375 | $0.02557 | $0.02020 | $0.02119 | $65,572.30 | $201,284 |
| 2018-05-27 | $0.02105 | $0.02154 | $0.02046 | $0.02130 | $53,545.00 | $202,307 |
| 2018-05-28 | $0.02130 | $0.02273 | $0.01891 | $0.02029 | $60,659.50 | $192,785 |
| 2018-05-29 | $0.02029 | $0.04414 | $0.01876 | $0.02723 | $68,196.20 | $261,038 |
| 2018-05-30 | $0.02725 | $0.05796 | $0.02609 | $0.04918 | $77,452.80 | $472,588 |
| 2018-05-31 | $0.04754 | $0.1047 | $0.04167 | $0.07389 | $95,236.90 | $711,683 |