WhaleCoin WHL
Xếp hạng #?
05:02:05 17/04/2019
WhaleCoin (WHL)
Không hoạt động
Lịch sử giá WhaleCoin (WHL) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01182 | $0.01297 | $0.01161 | $0.01272 | $93,949.80 | $129,608 |
| 2018-11-02 | $0.01272 | $0.01379 | $0.01240 | $0.01345 | $100,267 | $137,126 |
| 2018-11-03 | $0.01345 | $0.01364 | $0.01180 | $0.01275 | $96,703.00 | $129,985 |
| 2018-11-04 | $0.01275 | $0.01339 | $0.01210 | $0.01326 | $103,658 | $135,121 |
| 2018-11-05 | $0.01274 | $0.01347 | $0.01220 | $0.01245 | $106,716 | $126,899 |
| 2018-11-06 | $0.01250 | $0.01330 | $0.01249 | $0.01283 | $102,846 | $132,442 |
| 2018-11-07 | $0.01290 | $0.01330 | $0.01262 | $0.01320 | $72,946.80 | $134,569 |
| 2018-11-08 | $0.01319 | $0.01397 | $0.01277 | $0.01313 | $106,532 | $133,805 |
| 2018-11-09 | $0.01300 | $0.01386 | $0.01270 | $0.01277 | $95,760.50 | $130,135 |
| 2018-11-10 | $0.01334 | $0.01378 | $0.01266 | $0.01291 | $99,736.50 | $131,632 |
| 2018-11-11 | $0.01316 | $0.01402 | $0.01265 | $0.01317 | $91,308.90 | $134,264 |
| 2018-11-12 | $0.01325 | $0.01410 | $0.01266 | $0.01356 | $96,920.00 | $138,237 |
| 2018-11-13 | $0.01357 | $0.01371 | $0.01266 | $0.01305 | $103,555 | $133,015 |
| 2018-11-14 | $0.01295 | $0.01306 | $0.01028 | $0.01089 | $100,252 | $110,985 |
| 2018-11-15 | $0.01094 | $0.01148 | $0.009907 | $0.01027 | $85,936.40 | $104,719 |
| 2018-11-16 | $0.01066 | $0.01105 | $0.01010 | $0.01052 | $93,955.60 | $107,199 |
| 2018-11-17 | $0.01054 | $0.01058 | $0.009982 | $0.01031 | $85,543.60 | $105,093 |
| 2018-11-18 | $0.01034 | $0.01055 | $0.01008 | $0.01022 | $88,302.40 | $104,205 |
| 2018-11-19 | $0.01023 | $0.01023 | $0.008763 | $0.008864 | $71,140.30 | $90,341.54 |
| 2018-11-20 | $0.008812 | $0.009070 | $0.007769 | $0.008220 | $76,705.50 | $83,784.12 |
| 2018-11-21 | $0.008226 | $0.008753 | $0.007850 | $0.008622 | $69,790.70 | $87,882.65 |
| 2018-11-22 | $0.008591 | $0.008815 | $0.007985 | $0.008019 | $65,913.60 | $81,734.66 |
| 2018-11-23 | $0.007979 | $0.008193 | $0.007680 | $0.007978 | $67,504.90 | $81,311.68 |
| 2018-11-24 | $0.007929 | $0.008211 | $0.006830 | $0.007075 | $66,946.40 | $72,105.69 |
| 2018-11-25 | $0.007077 | $0.007482 | $0.006413 | $0.007250 | $62,858.10 | $73,895.25 |
| 2018-11-26 | $0.007248 | $0.007422 | $0.006510 | $0.006862 | $59,623.50 | $69,939.83 |
| 2018-11-27 | $0.006859 | $0.007129 | $0.006682 | $0.006991 | $61,373.20 | $71,258.91 |
| 2018-11-28 | $0.007073 | $0.007988 | $0.006989 | $0.007822 | $68,694.30 | $79,725.75 |
| 2018-11-29 | $0.007812 | $0.008078 | $0.007506 | $0.007701 | $72,639.87 | $78,491.39 |
| 2018-11-30 | $0.007719 | $0.007906 | $0.007073 | $0.007262 | $60,256.79 | $74,018.71 |