WhaleAI(WHAI)今天
$0.298106
WhaleAI 價格歷史
(WHAI)時間段: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
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 |
2025-08-24 | $0.482014 | $0.486788 | $0.363948 | $0.390708 | $5,067.873 |
2025-08-23 | $0.476762 | $0.532364 | $0.476176 | $0.482014 | $7,481.111 |
2025-08-22 | $0.444768 | $0.488944 | $0.328063 | $0.476762 | $11,667.90 |
2025-08-21 | $0.337912 | $0.446805 | $0.277261 | $0.444768 | $9,160.273 |
2025-08-20 | $0.331775 | $0.354064 | $0.314141 | $0.337021 | $4,576.376 |
2025-08-19 | $0.302080 | $0.333121 | $0.27002 | $0.331674 | $4,542.206 |
2025-08-18 | $0.375166 | $0.372893 | $0.280092 | $0.302420 | $8,393.973 |
2025-08-17 | $0.423318 | $0.499818 | $0.373022 | $0.375166 | $12,185.58 |
2025-08-16 | $0.376833 | $0.429222 | $0.375682 | $0.423300 | $8,126.147 |
* 範圍內最早的資料（UTC 時間）
** 範圍內的最新資料（UTC 時間）
歷史上的今天
2025-09-05
WhaleAI(WHAI)
