WhaleCoin WHL
Xếp hạng #?
05:02:05 17/04/2019
WhaleCoin (WHL)
Không hoạt động
Lịch sử giá WhaleCoin (WHL) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.007323 | $0.007856 | $0.007121 | $0.007550 | $69,708.35 | $76,953.71 |
| 2018-12-02 | $0.007544 | $0.007791 | $0.007404 | $0.007494 | $66,368.42 | $76,377.95 |
| 2018-12-03 | $0.007536 | $0.007536 | $0.006895 | $0.007017 | $64,928.47 | $71,523.49 |
| 2018-12-04 | $0.007012 | $0.007380 | $0.006890 | $0.007160 | $63,992.66 | $72,975.55 |
| 2018-12-05 | $0.007164 | $0.008474 | $0.006941 | $0.008099 | $53,337.01 | $82,545.55 |
| 2018-12-06 | $0.008095 | $0.008280 | $0.006849 | $0.006943 | $49,541.57 | $70,766.35 |
| 2018-12-07 | $0.006931 | $0.006931 | $0.006006 | $0.006293 | $54,650.77 | $64,136.17 |
| 2018-12-08 | $0.006255 | $0.006515 | $0.006059 | $0.006299 | $51,066.72 | $64,204.67 |
| 2018-12-09 | $0.006281 | $0.006810 | $0.005869 | $0.006256 | $66,184.83 | $63,763.28 |
| 2018-12-10 | $0.006176 | $0.006752 | $0.003541 | $0.005494 | $54,565.39 | $55,998.03 |
| 2018-12-11 | $0.005489 | $0.005581 | $0.004538 | $0.004794 | $52,929.28 | $48,863.51 |
| 2018-12-12 | $0.005266 | $0.005442 | $0.003702 | $0.004813 | $53,309.98 | $49,054.16 |
| 2018-12-13 | $0.004815 | $0.005499 | $0.003941 | $0.004934 | $50,216.89 | $50,285.51 |
| 2018-12-14 | $0.004931 | $0.007684 | $0.004160 | $0.007058 | $56,835.01 | $71,935.87 |
| 2018-12-15 | $0.007063 | $0.007095 | $0.004699 | $0.005306 | $50,463.44 | $54,077.01 |
| 2018-12-16 | $0.005305 | $0.005586 | $0.005173 | $0.005396 | $53,454.40 | $55,001.72 |
| 2018-12-17 | $0.005398 | $0.006022 | $0.005210 | $0.005787 | $50,165.16 | $58,980.64 |
| 2018-12-18 | $0.005610 | $0.005961 | $0.005251 | $0.005926 | $61,831.54 | $60,401.85 |
| 2018-12-19 | $0.006093 | $0.006433 | $0.005564 | $0.006006 | $67,276.06 | $61,215.24 |
| 2018-12-20 | $0.005991 | $0.007026 | $0.005696 | $0.007004 | $67,864.04 | $71,382.07 |
| 2018-12-21 | $0.006982 | $0.007184 | $0.006248 | $0.006428 | $60,634.37 | $65,517.84 |
| 2018-12-22 | $0.006553 | $0.006877 | $0.006178 | $0.006867 | $46,704.34 | $69,990.78 |
| 2018-12-23 | $0.006882 | $0.006956 | $0.006043 | $0.006797 | $54,652.78 | $69,276.21 |
| 2018-12-24 | $0.006800 | $0.007364 | $0.006374 | $0.006521 | $61,500.48 | $66,468.30 |
| 2018-12-25 | $0.006535 | $0.006535 | $0.005894 | $0.006151 | $57,392.51 | $62,697.69 |
| 2018-12-26 | $0.006151 | $0.006409 | $0.005951 | $0.006214 | $60,949.91 | $63,334.30 |
| 2018-12-27 | $0.006210 | $0.006430 | $0.005984 | $0.006163 | $41,719.40 | $62,811.99 |
| 2018-12-28 | $0.006169 | $0.006540 | $0.005732 | $0.006373 | $49,683.16 | $64,960.58 |
| 2018-12-29 | $0.006383 | $0.006517 | $0.006018 | $0.006189 | $58,433.28 | $63,083.68 |
| 2018-12-30 | $0.006196 | $0.006404 | $0.006032 | $0.006181 | $64,091.39 | $62,996.00 |
| 2018-12-31 | $0.006188 | $0.006294 | $0.005419 | $0.005580 | $56,625.88 | $56,872.15 |