Whale(WHALE)Hoje
$0.000016
Whale Histórico de preços
(WHALE)Período de tempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.000269 | $0.000268 | $0.000208 | $0.000223 | $637.699K |
2025-09-13 | $0.000247 | $0.000368 | $0.000248 | $0.000269 | $1.373M |
2025-09-12 | $0.000199 | $0.000262 | $0.000197 | $0.000251 | $526.717K |
2025-09-11 | $0.000223 | $0.000232 | $0.000177 | $0.000197 | $704.247K |
2025-09-10 | $0.000226 | $0.000261 | $0.000139 | $0.000223 | $1.753M |
2025-09-09 | $0.000276 | $0.000285 | $0.000219 | $0.000219 | $545.205K |
2025-09-08 | $0.000247 | $0.000352 | $0.000231 | $0.000279 | $1.346M |
2025-09-07 | $0.000288 | $0.000312 | $0.000232 | $0.000247 | $679.454K |
2025-09-06 | $0.000344 | $0.000376 | $0.000268 | $0.000287 | $1.259M |
2025-09-05 | $0.000393 | $0.000445 | $0.000328 | $0.000340 | $1.556M |
2025-09-04 | $0.000264 | $0.000430 | $0.000238 | $0.000393 | $1.763M |
2025-09-03 | $0.000200 | $0.000309 | $0.000209 | $0.000264 | $3.092M |
2025-09-02 | $0.000122 | $0.000219 | $0.000116 | $0.000200 | $915.044K |
2025-09-01 | $0.000139 | $0.000142 | $0.000111 | $0.000122 | $235.276K |
2025-08-31 | $0.000130 | $0.000163 | $0.000128 | $0.000138 | $521.686K |
2025-08-30 | $0.000137 | $0.000145 | $0.000102 | $0.000130 | $477.695K |
2025-08-29 | $0.000106 | $0.000170 | $0.000108 | $0.000136 | $1.340M |
2025-08-28 | $0.000067 | $0.000108 | $0.000071 | $0.000107 | $856.243K |
2025-08-27 | $0.000057 | $0.000109 | $0.000046 | $0.000067 | $1.386M |
2025-08-26 | $0.000030 | $0.000063 | $0.000029 | $0.000057 | $426.019K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-15
Whale(WHALE)
