WhaleCoin WHL
Xếp hạng #?
05:02:05 17/04/2019
WhaleCoin (WHL)
Không hoạt động
Lịch sử giá WhaleCoin (WHL) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.03284 | $0.03358 | $0.03093 | $0.03210 | $134,064 | $327,221 |
| 2018-08-02 | $0.03212 | $0.03273 | $0.02466 | $0.02753 | $128,881 | $280,585 |
| 2018-08-03 | $0.02753 | $0.03190 | $0.02451 | $0.02824 | $114,588 | $287,801 |
| 2018-08-04 | $0.02828 | $0.02956 | $0.02316 | $0.02349 | $113,438 | $239,389 |
| 2018-08-05 | $0.02434 | $0.03313 | $0.02323 | $0.03114 | $114,194 | $317,338 |
| 2018-08-06 | $0.02540 | $0.03189 | $0.02477 | $0.02506 | $108,164 | $255,457 |
| 2018-08-07 | $0.02609 | $0.02711 | $0.02314 | $0.02466 | $106,430 | $251,330 |
| 2018-08-08 | $0.02469 | $0.02469 | $0.02091 | $0.02144 | $100,981 | $218,502 |
| 2018-08-09 | $0.02149 | $0.02308 | $0.02089 | $0.02193 | $107,979 | $223,561 |
| 2018-08-10 | $0.02237 | $0.02593 | $0.02103 | $0.02182 | $102,032 | $222,396 |
| 2018-08-11 | $0.02205 | $0.02307 | $0.02101 | $0.02240 | $83,764.30 | $228,302 |
| 2018-08-12 | $0.02177 | $0.02264 | $0.01852 | $0.01885 | $101,457 | $192,131 |
| 2018-08-13 | $0.01884 | $0.02124 | $0.01875 | $0.01925 | $96,096.80 | $196,188 |
| 2018-08-14 | $0.02042 | $0.02042 | $0.01756 | $0.01836 | $100,069 | $187,134 |
| 2018-08-15 | $0.01835 | $0.02051 | $0.01328 | $0.01596 | $97,651.00 | $162,688 |
| 2018-08-16 | $0.01757 | $0.01870 | $0.01391 | $0.01560 | $110,878 | $159,017 |
| 2018-08-17 | $0.01560 | $0.01735 | $0.01485 | $0.01558 | $102,539 | $158,830 |
| 2018-08-18 | $0.01601 | $0.01745 | $0.01302 | $0.01389 | $79,420.90 | $141,584 |
| 2018-08-19 | $0.01390 | $0.01649 | $0.01374 | $0.01533 | $85,154.20 | $156,252 |
| 2018-08-20 | $0.01531 | $0.01764 | $0.01451 | $0.01585 | $91,849.70 | $161,503 |
| 2018-08-21 | $0.01582 | $0.01679 | $0.01458 | $0.01601 | $109,324 | $163,224 |
| 2018-08-22 | $0.01569 | $0.01733 | $0.01488 | $0.01534 | $106,017 | $156,373 |
| 2018-08-23 | $0.01535 | $0.01574 | $0.01290 | $0.01419 | $86,787.60 | $144,596 |
| 2018-08-24 | $0.01361 | $0.01631 | $0.01339 | $0.01604 | $113,638 | $163,458 |
| 2018-08-25 | $0.01574 | $0.01640 | $0.01446 | $0.01586 | $103,106 | $161,599 |
| 2018-08-26 | $0.01589 | $0.01625 | $0.01446 | $0.01526 | $107,867 | $155,525 |
| 2018-08-27 | $0.01498 | $0.01704 | $0.01463 | $0.01704 | $114,669 | $173,652 |
| 2018-08-28 | $0.01528 | $0.01765 | $0.01509 | $0.01693 | $110,633 | $172,585 |
| 2018-08-29 | $0.01695 | $0.01753 | $0.01569 | $0.01626 | $125,008 | $165,767 |
| 2018-08-30 | $0.01627 | $0.01683 | $0.01531 | $0.01579 | $111,107 | $160,919 |
| 2018-08-31 | $0.01580 | $0.01674 | $0.01548 | $0.01607 | $103,999 | $163,800 |