WhaleCoin WHL
Xếp hạng #?
05:02:05 17/04/2019
WhaleCoin (WHL)
Không hoạt động
Lịch sử giá WhaleCoin (WHL) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.07394 | $0.1924 | $0.06568 | $0.07557 | $96,935.70 | $729,557 |
| 2018-06-02 | $0.07554 | $0.1050 | $0.07224 | $0.07289 | $96,335.70 | $705,145 |
| 2018-06-03 | $0.07879 | $0.07990 | $0.06501 | $0.06788 | $98,923.10 | $658,267 |
| 2018-06-04 | $0.07061 | $0.07659 | $0.05615 | $0.06306 | $93,913.00 | $612,739 |
| 2018-06-05 | $0.06309 | $0.06736 | $0.05565 | $0.06070 | $89,627.00 | $591,424 |
| 2018-06-06 | $0.05962 | $0.06162 | $0.05675 | $0.06013 | $88,772.70 | $587,098 |
| 2018-06-07 | $0.05942 | $0.06233 | $0.05210 | $0.05397 | $89,566.20 | $528,238 |
| 2018-06-08 | $0.05378 | $0.06450 | $0.05150 | $0.05433 | $85,551.90 | $532,007 |
| 2018-06-09 | $0.05431 | $0.07079 | $0.05284 | $0.06709 | $91,944.50 | $659,485 |
| 2018-06-10 | $0.05982 | $0.07363 | $0.05262 | $0.05372 | $76,356.10 | $528,577 |
| 2018-06-11 | $0.05380 | $0.05702 | $0.05193 | $0.05416 | $82,512.80 | $535,064 |
| 2018-06-12 | $0.05496 | $0.05496 | $0.04643 | $0.04859 | $75,638.40 | $480,959 |
| 2018-06-13 | $0.04812 | $0.04930 | $0.04411 | $0.04495 | $82,822.70 | $445,809 |
| 2018-06-14 | $0.04506 | $0.04840 | $0.04478 | $0.04598 | $86,568.90 | $456,946 |
| 2018-06-15 | $0.04584 | $0.04631 | $0.03875 | $0.04061 | $83,288.30 | $404,280 |
| 2018-06-16 | $0.04046 | $0.04155 | $0.03844 | $0.04050 | $69,306.10 | $403,972 |
| 2018-06-17 | $0.04073 | $0.04125 | $0.03833 | $0.03893 | $80,850.80 | $389,039 |
| 2018-06-18 | $0.03867 | $0.04000 | $0.02594 | $0.03407 | $78,401.30 | $341,171 |
| 2018-06-19 | $0.03405 | $0.04176 | $0.03076 | $0.03747 | $62,415.30 | $375,892 |
| 2018-06-20 | $0.03749 | $0.03906 | $0.03678 | $0.03834 | $71,891.60 | $385,388 |
| 2018-06-21 | $0.03835 | $0.03879 | $0.03355 | $0.03684 | $81,341.50 | $370,964 |
| 2018-06-22 | $0.03680 | $0.03680 | $0.02835 | $0.03026 | $72,475.30 | $305,280 |
| 2018-06-23 | $0.02978 | $0.03265 | $0.02513 | $0.02751 | $75,897.60 | $278,068 |
| 2018-06-24 | $0.02750 | $0.02920 | $0.02461 | $0.02785 | $66,356.70 | $282,134 |
| 2018-06-25 | $0.02780 | $0.02799 | $0.02595 | $0.02705 | $71,996.90 | $274,507 |
| 2018-06-26 | $0.02705 | $0.03440 | $0.02649 | $0.03273 | $76,504.80 | $332,050 |
| 2018-06-27 | $0.03308 | $0.03489 | $0.02960 | $0.03090 | $74,415.20 | $314,409 |
| 2018-06-28 | $0.03091 | $0.06104 | $0.03057 | $0.05689 | $58,454.40 | $579,818 |
| 2018-06-29 | $0.05692 | $0.08793 | $0.05428 | $0.06116 | $61,183.60 | $623,355 |
| 2018-06-30 | $0.06124 | $0.08160 | $0.05293 | $0.06724 | $80,752.90 | $685,367 |