Whale Ecosystem(WHALE)Hoy
$0.014117
Whale Ecosystem Historial de precios
(WHALE)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.013853 | $0.014338 | $0.013289 | $0.013314 | $223.2077 |
2025-09-14 | $0.015438 | $0.015539 | $0.013824 | $0.013824 | $932.7844 |
2025-09-13 | $0.014419 | $0.015705 | $0.014389 | $0.015466 | $1,367.626 |
2025-09-12 | $0.014242 | $0.014961 | $0.014186 | $0.014419 | $696.0238 |
2025-09-11 | $0.015132 | $0.015176 | $0.014206 | $0.014242 | $669.0853 |
2025-09-10 | $0.015855 | $0.015943 | $0.015120 | $0.015132 | $1,131.063 |
2025-09-09 | $0.016489 | $0.016744 | $0.015556 | $0.015872 | $1,231.821 |
2025-09-08 | $0.016237 | $0.016520 | $0.015745 | $0.016489 | $987.2693 |
2025-09-07 | $0.017882 | $0.017865 | $0.015839 | $0.016235 | $2,983.514 |
2025-09-06 | $0.018419 | $0.018495 | $0.017858 | $0.017906 | $229.5702 |
2025-09-05 | $0.018241 | $0.018922 | $0.018149 | $0.018415 | $584.8796 |
2025-09-04 | $0.019451 | $0.019477 | $0.018205 | $0.018213 | $613.7693 |
2025-09-03 | $0.019919 | $0.020418 | $0.019177 | $0.019479 | $1,384.939 |
2025-09-02 | $0.019447 | $0.020250 | $0.018671 | $0.019919 | $1,217.297 |
2025-09-01 | $0.020233 | $0.020410 | $0.019209 | $0.019447 | $246.1458 |
2025-08-31 | $0.020380 | $0.020884 | $0.01991 | $0.020191 | $602.3561 |
2025-08-30 | $0.020549 | $0.020633 | $0.020027 | $0.020380 | $146.3025 |
2025-08-29 | $0.020349 | $0.021625 | $0.020134 | $0.020549 | $765.8779 |
2025-08-28 | $0.019436 | $0.020591 | $0.018843 | $0.020325 | $2,076.119 |
2025-08-27 | $0.019107 | $0.019852 | $0.019147 | $0.019382 | $404.1306 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
Whale Ecosystem(WHALE)
