WhaleAI(WHAI)今日
$0.320087
WhaleAI 価格履歴
(WHAI)期間: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.342139 | $0.348165 | $0.321695 | $0.321914 | $1,291.880 |
2025-09-12 | $0.358344 | $0.368227 | $0.341775 | $0.342139 | $1,187.311 |
2025-09-11 | -- | $0.371007 | $0.355502 | $0.358344 | $1,495.797 |
2025-09-10 | -- | $0.354377 | $0.344101 | -- | -- |
2025-09-09 | -- | $0.355257 | $0.355257 | -- | -- |
2025-09-08 | -- | $0.35767 | $0.353109 | -- | -- |
2025-09-07 | $0.362151 | $0.37084 | $0.354571 | $0.355242 | $1,217.069 |
2025-09-06 | $0.396812 | $0.389606 | $0.361952 | $0.362151 | $2,805.123 |
2025-09-05 | $0.295593 | $0.422777 | $0.283580 | $0.396812 | $5,818.863 |
2025-09-04 | $0.308617 | $0.321024 | $0.294709 | $0.295593 | $2,241.389 |
2025-09-03 | -- | $0.309338 | $0.286034 | $0.308617 | $1,711.191 |
2025-09-02 | -- | $0.341826 | $0.068646 | -- | -- |
2025-09-01 | -- | $0.37338 | $0.341548 | -- | -- |
2025-08-31 | -- | $0.380454 | $0.366709 | -- | -- |
2025-08-30 | $0.333169 | $0.384549 | $0.371741 | $0.380225 | $2,518.265 |
2025-08-29 | $0.398027 | $0.435934 | $0.332592 | $0.332592 | $8,137.865 |
2025-08-28 | $0.452251 | $0.450496 | $0.398028 | $0.398419 | $1,790.953 |
2025-08-27 | $0.389437 | $0.452588 | $0.38846 | $0.452588 | $5,171.930 |
2025-08-26 | $0.381083 | $0.392867 | $0.344956 | $0.389437 | $4,282.801 |
2025-08-25 | $0.390708 | $0.402851 | $0.380855 | $0.381083 | $1,804.410 |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-14
WhaleAI(WHAI)
