WhaleCoin WHL
Xếp hạng #?
05:02:05 17/04/2019
WhaleCoin (WHL)
Không hoạt động
Lịch sử giá WhaleCoin (WHL) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.06726 | $0.07617 | $0.05372 | $0.05559 | $97,256.90 | $566,589 |
| 2018-07-02 | $0.05661 | $0.05691 | $0.04769 | $0.05354 | $106,928 | $545,678 |
| 2018-07-03 | $0.05329 | $0.06603 | $0.05147 | $0.05333 | $103,933 | $543,516 |
| 2018-07-04 | $0.05363 | $0.05918 | $0.04995 | $0.05131 | $102,227 | $522,998 |
| 2018-07-05 | $0.04991 | $0.05289 | $0.04895 | $0.04939 | $104,335 | $503,367 |
| 2018-07-06 | $0.04938 | $0.05099 | $0.04615 | $0.04926 | $109,810 | $502,061 |
| 2018-07-07 | $0.04780 | $0.04923 | $0.04121 | $0.04412 | $109,186 | $449,678 |
| 2018-07-08 | $0.04407 | $0.05124 | $0.04181 | $0.05065 | $112,486 | $516,233 |
| 2018-07-09 | $0.05064 | $0.05064 | $0.03831 | $0.04047 | $114,813 | $412,446 |
| 2018-07-10 | $0.04044 | $0.04456 | $0.03605 | $0.03606 | $88,993.00 | $367,514 |
| 2018-07-11 | $0.03606 | $0.03823 | $0.03344 | $0.03515 | $106,214 | $358,273 |
| 2018-07-12 | $0.03380 | $0.03579 | $0.03197 | $0.03267 | $92,647.40 | $333,006 |
| 2018-07-13 | $0.03252 | $0.03517 | $0.03227 | $0.03440 | $103,904 | $350,611 |
| 2018-07-14 | $0.03368 | $0.03869 | $0.03253 | $0.03755 | $94,062.20 | $382,717 |
| 2018-07-15 | $0.03754 | $0.03832 | $0.03198 | $0.03514 | $92,380.10 | $358,195 |
| 2018-07-16 | $0.03518 | $0.03845 | $0.03327 | $0.03597 | $104,123 | $366,591 |
| 2018-07-17 | $0.03662 | $0.04067 | $0.03466 | $0.03941 | $114,364 | $401,634 |
| 2018-07-18 | $0.03968 | $0.04059 | $0.03818 | $0.03894 | $125,103 | $396,909 |
| 2018-07-19 | $0.03892 | $0.03968 | $0.03826 | $0.03938 | $131,682 | $401,326 |
| 2018-07-20 | $0.03941 | $0.03975 | $0.03723 | $0.03828 | $117,416 | $390,157 |
| 2018-07-21 | $0.03805 | $0.03859 | $0.03689 | $0.03732 | $111,525 | $380,370 |
| 2018-07-22 | $0.03731 | $0.03879 | $0.03715 | $0.03798 | $117,749 | $387,124 |
| 2018-07-23 | $0.03749 | $0.03976 | $0.03470 | $0.03591 | $115,401 | $366,054 |
| 2018-07-24 | $0.03543 | $0.04002 | $0.03395 | $0.03694 | $123,817 | $376,501 |
| 2018-07-25 | $0.03700 | $0.03986 | $0.03370 | $0.03434 | $113,290 | $350,036 |
| 2018-07-26 | $0.03433 | $0.03799 | $0.03384 | $0.03571 | $107,636 | $363,997 |
| 2018-07-27 | $0.03458 | $0.03614 | $0.03234 | $0.03449 | $120,899 | $351,544 |
| 2018-07-28 | $0.03538 | $0.03929 | $0.03409 | $0.03667 | $129,206 | $373,801 |
| 2018-07-29 | $0.03682 | $0.03787 | $0.03457 | $0.03623 | $141,969 | $369,221 |
| 2018-07-30 | $0.03625 | $0.03699 | $0.03364 | $0.03440 | $137,463 | $350,625 |
| 2018-07-31 | $0.03646 | $0.03647 | $0.03161 | $0.03320 | $116,078 | $338,405 |