WhaleCoin WHL
Xếp hạng #?
05:02:05 17/04/2019
WhaleCoin (WHL)
Không hoạt động
Lịch sử giá WhaleCoin (WHL) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01605 | $0.01710 | $0.01562 | $0.01603 | $109,618 | $163,342 |
| 2018-09-02 | $0.01618 | $0.01721 | $0.01600 | $0.01698 | $130,531 | $173,111 |
| 2018-09-03 | $0.01662 | $0.02396 | $0.01603 | $0.02328 | $121,396 | $237,311 |
| 2018-09-04 | $0.02328 | $0.02609 | $0.01857 | $0.02250 | $111,323 | $229,279 |
| 2018-09-05 | $0.02324 | $0.03100 | $0.01853 | $0.02119 | $108,185 | $215,948 |
| 2018-09-06 | $0.02122 | $0.02122 | $0.01725 | $0.01881 | $87,502.50 | $191,732 |
| 2018-09-07 | $0.01814 | $0.01909 | $0.01707 | $0.01761 | $93,739.20 | $179,435 |
| 2018-09-08 | $0.01795 | $0.01850 | $0.01464 | $0.01553 | $102,516 | $158,291 |
| 2018-09-09 | $0.01503 | $0.01701 | $0.01481 | $0.01627 | $91,073.40 | $165,840 |
| 2018-09-10 | $0.01645 | $0.01689 | $0.01480 | $0.01610 | $101,797 | $164,053 |
| 2018-09-11 | $0.01612 | $0.01636 | $0.01474 | $0.01542 | $96,716.00 | $157,198 |
| 2018-09-12 | $0.01530 | $0.01873 | $0.01503 | $0.01527 | $94,242.70 | $155,657 |
| 2018-09-13 | $0.01522 | $0.01660 | $0.01461 | $0.01481 | $111,922 | $150,998 |
| 2018-09-14 | $0.01481 | $0.01635 | $0.01356 | $0.01521 | $98,934.10 | $155,022 |
| 2018-09-15 | $0.01519 | $0.01608 | $0.01479 | $0.01559 | $106,283 | $158,922 |
| 2018-09-16 | $0.01564 | $0.01627 | $0.01377 | $0.01436 | $114,120 | $146,363 |
| 2018-09-17 | $0.01537 | $0.01600 | $0.01362 | $0.01498 | $116,470 | $152,643 |
| 2018-09-18 | $0.01498 | $0.01560 | $0.01371 | $0.01435 | $108,643 | $146,257 |
| 2018-09-19 | $0.01487 | $0.01572 | $0.01349 | $0.01514 | $91,917.00 | $154,302 |
| 2018-09-20 | $0.01515 | $0.01570 | $0.01376 | $0.01472 | $103,569 | $150,003 |
| 2018-09-21 | $0.01472 | $0.01677 | $0.01408 | $0.01578 | $108,558 | $160,793 |
| 2018-09-22 | $0.01579 | $0.01686 | $0.01506 | $0.01610 | $103,439 | $164,048 |
| 2018-09-23 | $0.01597 | $0.01677 | $0.01530 | $0.01600 | $110,748 | $163,051 |
| 2018-09-24 | $0.01587 | $0.01656 | $0.01504 | $0.01582 | $105,781 | $161,212 |
| 2018-09-25 | $0.01580 | $0.01581 | $0.01300 | $0.01492 | $102,505 | $152,080 |
| 2018-09-26 | $0.01490 | $0.01537 | $0.01323 | $0.01512 | $110,879 | $154,126 |
| 2018-09-27 | $0.01456 | $0.01556 | $0.01384 | $0.01509 | $104,720 | $153,769 |
| 2018-09-28 | $0.01509 | $0.01569 | $0.01419 | $0.01446 | $101,789 | $147,404 |
| 2018-09-29 | $0.01478 | $0.01527 | $0.01398 | $0.01472 | $92,445.70 | $150,001 |
| 2018-09-30 | $0.01471 | $0.01522 | $0.01397 | $0.01443 | $109,798 | $147,067 |