WHALE(WHALE)Hoje
$0.622958
1 anos atrás
$0.378386
2 anos atrás
$0.495067
3 anos atrás
$1.13
4 anos atrás
$19.35
5 anos atrás
$4.09
WHALE Histórico de preços
(WHALE)Período de tempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.635744 | $0.640852 | $0.624636 | $0.627616 | $1,984.762 |
2025-09-05 | $0.640971 | $0.663578 | $0.633482 | $0.635440 | $1,147.221 |
2025-09-04 | $0.664926 | $0.666527 | $0.639055 | $0.640971 | $28.58964 |
2025-09-03 | -- | $0.66566 | $0.629074 | -- | -- |
2025-09-02 | -- | $0.65942 | $0.636914 | -- | -- |
2025-09-01 | -- | $0.682332 | $0.657823 | -- | -- |
2025-08-31 | -- | $0.657586 | $0.657586 | -- | -- |
2025-08-30 | -- | $0.665464 | $0.655696 | -- | -- |
2025-08-29 | $0.684152 | $0.688374 | $0.651161 | $0.657345 | $345.0576 |
2025-08-28 | $0.712966 | $0.710145 | $0.683758 | $0.686358 | $8.969953 |
2025-08-27 | $0.691840 | $0.7132 | $0.693036 | $0.713199 | $202.5702 |
2025-08-26 | -- | $0.700293 | $0.6591 | -- | -- |
2025-08-25 | -- | $0.75026 | $0.71493 | -- | -- |
2025-08-24 | $0.729253 | $0.737321 | $0.72079 | $0.732817 | $2.262941 |
2025-08-23 | $0.711160 | $0.746899 | $0.712444 | $0.727998 | $606.6029 |
2025-08-22 | $0.646688 | $0.728113 | $0.640347 | $0.709071 | $182.2323 |
2025-08-21 | -- | $0.665459 | $0.644889 | -- | -- |
2025-08-20 | -- | $0.656213 | $0.654496 | -- | -- |
2025-08-19 | -- | $0.667823 | $0.639834 | -- | -- |
2025-08-18 | -- | $0.694127 | $0.645036 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
WHALE(WHALE)
