WhaleCoin WHL
Xếp hạng #?
05:02:05 17/04/2019
WhaleCoin (WHL)
Không hoạt động
Lịch sử giá WhaleCoin (WHL) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01359 | $0.01523 | $0.01350 | $0.01470 | $103,816 | $149,841 |
| 2018-10-02 | $0.01466 | $0.01507 | $0.01328 | $0.01337 | $102,681 | $136,276 |
| 2018-10-03 | $0.01383 | $0.01410 | $0.01309 | $0.01343 | $98,188.20 | $136,921 |
| 2018-10-04 | $0.01351 | $0.01400 | $0.01331 | $0.01356 | $118,951 | $138,178 |
| 2018-10-05 | $0.01359 | $0.01386 | $0.01321 | $0.01354 | $100,870 | $138,035 |
| 2018-10-06 | $0.01371 | $0.01388 | $0.01323 | $0.01364 | $93,288.20 | $138,998 |
| 2018-10-07 | $0.01369 | $0.01383 | $0.01307 | $0.01344 | $110,638 | $136,994 |
| 2018-10-08 | $0.01350 | $0.01411 | $0.01311 | $0.01352 | $113,193 | $137,796 |
| 2018-10-09 | $0.01357 | $0.01402 | $0.01329 | $0.01393 | $98,450.90 | $141,961 |
| 2018-10-10 | $0.01394 | $0.01399 | $0.01315 | $0.01365 | $99,527.20 | $139,101 |
| 2018-10-11 | $0.01367 | $0.01367 | $0.01246 | $0.01286 | $74,900.40 | $131,081 |
| 2018-10-12 | $0.01284 | $0.01307 | $0.01242 | $0.01254 | $94,124.00 | $127,792 |
| 2018-10-13 | $0.01254 | $0.01497 | $0.01247 | $0.01495 | $86,981.90 | $152,370 |
| 2018-10-14 | $0.01495 | $0.01559 | $0.01292 | $0.01333 | $69,520.90 | $135,905 |
| 2018-10-15 | $0.01341 | $0.01626 | $0.01316 | $0.01472 | $110,282 | $149,984 |
| 2018-10-16 | $0.01490 | $0.01492 | $0.01346 | $0.01361 | $112,876 | $138,670 |
| 2018-10-17 | $0.01359 | $0.01374 | $0.01339 | $0.01356 | $104,793 | $138,205 |
| 2018-10-18 | $0.01361 | $0.01378 | $0.01324 | $0.01360 | $106,774 | $138,620 |
| 2018-10-19 | $0.01334 | $0.01375 | $0.01316 | $0.01318 | $112,443 | $134,348 |
| 2018-10-20 | $0.01357 | $0.01366 | $0.01317 | $0.01333 | $101,962 | $135,851 |
| 2018-10-21 | $0.01333 | $0.01374 | $0.01295 | $0.01329 | $107,498 | $135,494 |
| 2018-10-22 | $0.01329 | $0.01376 | $0.01287 | $0.01348 | $96,332.40 | $137,438 |
| 2018-10-23 | $0.01348 | $0.01418 | $0.01288 | $0.01300 | $115,998 | $132,515 |
| 2018-10-24 | $0.01294 | $0.01339 | $0.01182 | $0.01192 | $106,684 | $121,482 |
| 2018-10-25 | $0.01192 | $0.01302 | $0.01168 | $0.01244 | $107,971 | $126,797 |
| 2018-10-26 | $0.01229 | $0.01318 | $0.01203 | $0.01235 | $114,046 | $125,915 |
| 2018-10-27 | $0.01301 | $0.01316 | $0.01230 | $0.01281 | $112,031 | $130,568 |
| 2018-10-28 | $0.01288 | $0.01302 | $0.01228 | $0.01271 | $109,323 | $129,508 |
| 2018-10-29 | $0.01264 | $0.01274 | $0.01150 | $0.01181 | $97,484.70 | $120,394 |
| 2018-10-30 | $0.01181 | $0.01240 | $0.01149 | $0.01184 | $103,645 | $120,659 |
| 2018-10-31 | $0.01188 | $0.01283 | $0.01157 | $0.01182 | $103,187 | $120,489 |