WHALE Coin Values WHALE
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-03-19 | $0.0000000 | $11.22 | $11.25 | $0.0000000 |
2021-03-20 | $0.0000000 | $11.43 | $11.47 | $0.0000000 |
2021-03-21 | $0.0000000 | $11.34 | $11.43 | $0.0000000 |
2021-03-22 | $0.0000000 | $11.26 | $11.31 | $0.0000000 |
2021-03-23 | $0.0000000 | $10.62 | $10.67 | $0.0000000 |
2021-03-24 | $0.0000000 | $10.62 | $10.63 | $0.0000000 |
2021-03-25 | $0.0000000 | $10.01 | $10.03 | $0.0000000 |
2021-03-26 | $0.0000000 | $10.14 | $10.15 | $0.0000000 |
2021-03-27 | $0.0000000 | $10.81 | $10.86 | $0.0000000 |
2021-03-28 | $0.0000000 | $10.86 | $10.87 | $0.0000000 |
2021-03-29 | $0.0000000 | $10.67 | $10.68 | $0.0000000 |
2021-03-30 | $0.0000000 | $11.57 | $11.57 | $0.0000000 |
2021-03-31 | $0.0000000 | $11.68 | $11.68 | $0.0000000 |
2021-04-01 | $0.0000000 | $12.26 | $12.27 | $0.0000000 |
2021-04-02 | $0.0000000 | $12.42 | $12.48 | $0.0000000 |
2021-04-03 | $0.0000000 | $13.49 | $13.54 | $0.0000000 |
2021-04-04 | $0.0000000 | $12.65 | $12.72 | $0.0000000 |
2021-04-05 | $0.0000000 | $13.19 | $13.20 | $0.0000000 |
2021-04-06 | $0.0000000 | $13.35 | $13.42 | $0.0000000 |
2021-04-07 | $0.0000000 | $13.38 | $13.39 | $0.0000000 |
2021-04-08 | $0.0000000 | $12.40 | $12.48 | $0.0000000 |
2021-04-25 | $0.0000000 | $14.09 | $14.14 | $0.0000000 |
2021-04-26 | $0.0000000 | $14.64 | $14.76 | $0.0000000 |
2021-04-27 | $0.0000000 | $16.04 | $16.14 | $0.0000000 |
2021-04-28 | $0.0000000 | $16.93 | $16.96 | $0.0000000 |
2021-04-29 | $0.0000000 | $17.31 | $17.43 | $0.0000000 |
2021-04-30 | $0.0000000 | $17.47 | $17.54 | $0.0000000 |
2021-05-01 | $0.0000000 | $17.58 | $17.61 | $0.0000000 |
2021-05-02 | $0.0000000 | $18.70 | $18.71 | $0.0000000 |
2021-05-03 | $0.0000000 | $18.87 | $18.87 | $0.0000000 |
2021-05-04 | $0.0000000 | $21.49 | $21.86 | $0.0000000 |
2021-05-05 | $0.0000000 | $20.81 | $20.83 | $0.0000000 |
2021-05-07 | $0.0000000 | $22.02 | $22.15 | $0.0000000 |
2021-05-08 | $0.0000000 | $22.11 | $22.15 | $0.0000000 |
2021-05-09 | $0.0000000 | $24.55 | $24.80 | $0.0000000 |
2021-05-10 | $0.0000000 | $24.79 | $24.91 | $0.0000000 |
2021-05-11 | $0.0000000 | $24.89 | $25.09 | $0.0000000 |
2021-05-12 | $0.0000000 | $26.46 | $26.53 | $0.0000000 |
2021-05-13 | $0.0000000 | $23.57 | $24.15 | $0.0000000 |
2021-05-14 | $0.0000000 | $23.72 | $23.77 | $0.0000000 |
2021-05-15 | $0.0000000 | $26.02 | $26.08 | $0.0000000 |
2021-05-16 | $0.0000000 | $23.44 | $23.44 | $0.0000000 |
2021-05-17 | $0.0000000 | $22.56 | $22.73 | $0.0000000 |
2021-05-18 | $0.0000000 | $21.05 | $21.05 | $0.0000000 |
2021-05-19 | $0.0000000 | $21.39 | $21.49 | $0.0000000 |
2021-05-20 | $0.0000000 | $15.80 | $15.95 | $0.0000000 |
2021-05-21 | $0.0000000 | $17.74 | $17.92 | $0.0000000 |
2021-05-22 | $0.0000000 | $15.27 | $15.55 | $0.0000000 |
2021-05-23 | $0.0000000 | $14.35 | $14.56 | $0.0000000 |
2021-05-24 | $0.0000000 | $13.53 | $13.60 | $0.0000000 |
2021-05-25 | $0.0000000 | $16.97 | $16.99 | $0.0000000 |
2021-05-26 | $0.0000000 | $17.27 | $17.32 | $0.0000000 |
2021-05-27 | $0.0000000 | $18.18 | $18.31 | $0.0000000 |
2021-05-28 | $0.0000000 | $17.19 | $17.37 | $0.0000000 |
2021-05-29 | $0.0000000 | $15.24 | $15.41 | $0.0000000 |
2021-05-30 | $0.0000000 | $14.31 | $14.45 | $0.0000000 |
2021-05-31 | $0.0000000 | $15.16 | $15.20 | $0.0000000 |
2021-06-02 | $0.0000000 | $16.64 | $16.77 | $0.0000000 |
2021-06-03 | $0.0000000 | $17.23 | $17.27 | $0.0000000 |
2021-06-04 | $0.0000000 | $17.97 | $18.10 | $0.0000000 |
2021-06-05 | $0.0000000 | $17.03 | $17.10 | $0.0000000 |
2021-06-06 | $0.0000000 | $16.62 | $16.68 | $0.0000000 |
2021-06-07 | $0.0000000 | $17.10 | $17.28 | $0.0000000 |
2021-06-08 | $0.0000000 | $16.48 | $16.55 | $0.0000000 |
2021-06-09 | $0.0000000 | $15.85 | $15.99 | $0.0000000 |
2021-06-10 | $0.0000000 | $16.51 | $16.62 | $0.0000000 |
2021-06-11 | $0.0000000 | $15.55 | $15.65 | $0.0000000 |
2021-06-12 | $0.0000000 | $14.96 | $14.97 | $0.0000000 |
2021-06-13 | $0.0000000 | $14.95 | $15.05 | $0.0000000 |
2021-06-14 | $0.0000000 | $15.89 | $15.98 | $0.0000000 |
2021-06-15 | $0.0000000 | $16.33 | $16.44 | $0.0000000 |
2021-06-16 | $0.0000000 | $16.01 | $16.11 | $0.0000000 |
2021-06-17 | $0.0000000 | $15.01 | $15.03 | $0.0000000 |
2021-06-18 | $0.0000000 | $14.97 | $15.03 | $0.0000000 |
2021-06-19 | $0.0000000 | $14.19 | $14.19 | $0.0000000 |
2021-06-20 | $0.0000000 | $13.74 | $13.77 | $0.0000000 |
2021-06-21 | $0.0000000 | $14.22 | $14.31 | $0.0000000 |
2021-06-22 | $0.0000000 | $12.06 | $12.06 | $0.0000000 |
2021-06-23 | $0.0000000 | $11.81 | $11.95 | $0.0000000 |
2021-06-24 | $0.0000000 | $12.43 | $12.53 | $0.0000000 |
2021-06-25 | $0.0000000 | $12.63 | $12.65 | $0.0000000 |
2021-06-26 | $0.0000000 | $11.42 | $11.51 | $0.0000000 |
2021-06-27 | $0.0000000 | $11.50 | $11.60 | $0.0000000 |
2021-06-28 | $0.0000000 | $12.54 | $12.62 | $0.0000000 |
2021-06-29 | $0.0000000 | $13.29 | $13.31 | $0.0000000 |
2021-06-30 | $0.0000000 | $13.61 | $13.73 | $0.0000000 |
2021-07-01 | $0.0000000 | $14.31 | $14.42 | $0.0000000 |
2021-07-02 | $0.0000000 | $13.38 | $13.38 | $0.0000000 |
2021-07-03 | $0.0000000 | $13.61 | $13.72 | $0.0000000 |
2021-07-04 | $0.0000000 | $14.11 | $14.13 | $0.0000000 |
2021-07-05 | $0.0000000 | $14.69 | $14.71 | $0.0000000 |
2021-07-06 | $0.0000000 | $14.04 | $14.04 | $0.0000000 |
2021-07-07 | $0.0000000 | $14.73 | $14.73 | $0.0000000 |
2021-07-08 | $0.0000000 | $14.70 | $14.72 | $0.0000000 |
2021-07-09 | $0.0000000 | $13.34 | $13.42 | $0.0000000 |
2021-07-10 | $0.0000000 | $13.63 | $13.63 | $0.0000000 |
2021-07-11 | $0.0000000 | $13.35 | $13.40 | $0.0000000 |
2021-07-12 | $0.0000000 | $13.52 | $13.56 | $0.0000000 |
2021-07-13 | $0.0000000 | $12.78 | $12.87 | $0.0000000 |
2021-07-14 | $0.0000000 | $12.31 | $12.31 | $0.0000000 |
2021-07-15 | $0.0000000 | $12.59 | $12.65 | $0.0000000 |
2021-07-16 | $0.0000000 | $12.08 | $12.19 | $0.0000000 |
2021-07-17 | $0.0000000 | $11.92 | $11.92 | $0.0000000 |
2021-07-18 | $0.0000000 | $12.09 | $12.12 | $0.0000000 |
2021-07-19 | $0.0000000 | $12.03 | $12.04 | $0.0000000 |
2021-07-20 | $0.0000000 | $11.50 | $11.54 | $0.0000000 |
2021-07-21 | $0.0000000 | $11.34 | $11.36 | $0.0000000 |
2021-07-22 | $0.0000000 | $12.58 | $12.64 | $0.0000000 |
2021-07-23 | $0.0000000 | $12.84 | $12.87 | $0.0000000 |
2021-07-24 | $0.0000000 | $13.41 | $13.49 | $0.0000000 |
2021-07-25 | $0.0000000 | $13.82 | $13.88 | $0.0000000 |
2021-07-26 | $0.0000000 | $13.83 | $13.90 | $0.0000000 |
2021-07-27 | $0.0000000 | $14.16 | $14.17 | $0.0000000 |
2021-07-28 | $0.0000000 | $14.50 | $14.60 | $0.0000000 |
2021-07-29 | $0.0000000 | $14.51 | $14.57 | $0.0000000 |
2021-07-30 | $0.0000000 | $15.05 | $15.13 | $0.0000000 |
2021-07-31 | $0.0000000 | $15.52 | $15.62 | $0.0000000 |
2021-08-01 | $0.0000000 | $16.08 | $16.09 | $0.0000000 |
2021-08-02 | $0.0000000 | $16.28 | $16.30 | $0.0000000 |
2021-08-03 | $0.0000000 | $16.42 | $16.52 | $0.0000000 |
2021-08-04 | $0.0000000 | $15.84 | $15.97 | $0.0000000 |
2021-08-05 | $0.0000000 | $17.32 | $17.32 | $0.0000000 |
2021-08-06 | $0.0000000 | $17.85 | $18.01 | $0.0000000 |
2021-08-10 | $11.12 | $10.88 | $11.03 | $10.84 |
2021-08-11 | $10.88 | $10.95 | $11.55 | $10.77 |
2021-08-12 | $11.16 | $11.14 | $11.49 | $10.71 |
2021-08-13 | $11.14 | $11.78 | $12.15 | $11.77 |
2021-08-14 | $21.05 | $21.02 | $21.07 | $20.98 |
2021-08-19 | $11.42 | $12.71 | $12.71 | $11.98 |
2021-08-20 | $12.71 | $12.95 | $15.31 | $12.78 |
2021-08-21 | $20.81 | $20.68 | $20.82 | $20.68 |
2021-08-25 | $20.20 | $20.24 | $21.54 | $19.37 |
2021-08-26 | $20.24 | $21.96 | $23.45 | $19.39 |
2021-08-27 | $21.96 | $21.33 | $23.26 | $21.12 |
2021-08-28 | $21.33 | $20.41 | $22.62 | $20.28 |
2021-08-29 | $20.41 | $19.11 | $20.28 | $18.85 |
2021-08-30 | $19.11 | $18.69 | $19.46 | $18.62 |
2021-08-31 | $18.69 | $20.41 | $21.08 | $19.88 |
2021-09-01 | $20.41 | $21.99 | $24.14 | $21.99 |
2021-09-02 | $21.99 | $19.52 | $21.75 | $19.52 |
2021-09-03 | $19.52 | $19.50 | $20.49 | $19.42 |
2021-09-04 | $19.50 | $20.47 | $20.92 | $19.24 |
2021-09-05 | $20.47 | $19.57 | $20.80 | $19.57 |
2021-09-06 | $19.57 | $18.92 | $19.45 | $18.79 |
2021-09-07 | $18.92 | $16.70 | $16.75 | $15.90 |
2021-09-08 | $16.70 | $16.64 | $17.12 | $16.64 |
2021-09-09 | $16.64 | $16.46 | $17.02 | $16.02 |
2021-09-10 | $16.46 | $15.80 | $16.14 | $15.05 |
2021-09-11 | $15.80 | $15.59 | $16.08 | $15.57 |
2021-09-12 | $20.68 | $20.68 | $20.72 | $20.62 |
2021-09-18 | $15.61 | $15.60 | $15.83 | $15.38 |
2021-09-19 | $15.60 | $15.34 | $15.41 | $15.11 |
2021-09-20 | $15.34 | $12.95 | $13.71 | $12.76 |
2021-09-21 | $12.95 | $12.37 | $12.37 | $11.93 |
2021-09-22 | $12.37 | $13.47 | $13.98 | $13.29 |
2021-09-23 | $13.47 | $12.74 | $13.80 | $12.68 |
2021-09-24 | $12.74 | $12.23 | $12.31 | $11.84 |
2021-09-25 | $12.23 | $12.23 | $12.42 | $12.10 |
2021-09-26 | $12.23 | $11.10 | $13.08 | $11.10 |
2021-09-27 | $11.10 | $10.52 | $10.61 | $10.43 |
2021-09-28 | $10.52 | $10.13 | $10.23 | $10.05 |
2021-09-29 | $10.13 | $10.34 | $10.59 | $10.25 |
2021-09-30 | $10.35 | $11.37 | $11.52 | $10.89 |
2021-10-01 | $11.37 | $12.23 | $12.54 | $12.20 |
2021-10-02 | $12.23 | $12.57 | $12.80 | $12.41 |
2021-10-03 | $12.57 | $12.31 | $12.68 | $12.31 |
2021-10-04 | $12.31 | $12.56 | $12.56 | $12.10 |
2021-10-05 | $12.56 | $13.49 | $13.50 | $13.05 |
2021-10-06 | $13.49 | $14.23 | $14.30 | $13.72 |
2021-10-07 | $14.23 | $16.53 | $16.53 | $14.19 |
2021-10-08 | $16.53 | $16.44 | $17.60 | $16.41 |
2021-10-09 | $16.44 | $16.42 | $16.52 | $15.88 |
2021-10-10 | $16.42 | $15.78 | $15.94 | $15.64 |
2021-10-11 | $15.78 | $17.25 | $18.66 | $16.34 |
2021-10-12 | $17.25 | $16.66 | $18.75 | $16.52 |
2021-10-13 | $16.66 | $17.82 | $18.49 | $17.13 |
2021-10-14 | $22.84 | $22.94 | $22.95 | $22.84 |
2021-10-15 | $19.60 | $18.05 | $20.34 | $18.05 |
2021-10-16 | $18.05 | $17.61 | $17.87 | $17.52 |
2021-10-17 | $17.61 | $17.17 | $17.69 | $17.17 |
2021-10-18 | $17.17 | $17.15 | $17.89 | $16.16 |
2021-10-19 | $17.15 | $17.53 | $17.75 | $16.62 |
2021-10-20 | $17.53 | $17.06 | $18.82 | $17.06 |
2021-10-21 | $17.06 | $16.22 | $16.67 | $16.00 |
2021-10-22 | $16.21 | $15.88 | $15.88 | $15.72 |
2021-10-23 | $25.15 | $25.09 | $25.19 | $25.08 |
2021-10-27 | $15.52 | $14.55 | $14.86 | $14.55 |
2021-10-28 | $14.44 | $15.59 | $15.97 | $15.59 |
2021-10-29 | $15.59 | $15.82 | $16.10 | $15.81 |
2021-10-30 | $15.82 | $16.16 | $16.16 | $15.48 |
2021-10-31 | $16.16 | $16.92 | $18.31 | $15.93 |
2021-11-01 | $16.92 | $16.73 | $17.17 | $16.60 |
2021-11-02 | $27.37 | $27.35 | $27.45 | $27.34 |
2021-11-03 | $17.99 | $18.66 | $19.67 | $17.92 |
2021-11-04 | $18.66 | $18.48 | $19.55 | $18.37 |
2021-11-05 | $18.48 | $17.99 | $18.33 | $17.99 |
2021-11-06 | $17.99 | $18.04 | $18.17 | $17.95 |
2021-11-07 | $18.04 | $18.20 | $18.44 | $18.17 |
2021-11-08 | $18.20 | $19.95 | $20.83 | $18.96 |
2021-11-09 | $19.95 | $19.38 | $20.18 | $19.38 |
2021-11-10 | $19.38 | $18.98 | $19.60 | $18.85 |
2021-11-11 | $18.98 | $19.98 | $20.10 | $19.22 |
2021-11-12 | $19.98 | $20.67 | $20.83 | $19.75 |
2021-11-13 | $20.67 | $20.36 | $20.69 | $20.33 |
2021-11-14 | $20.36 | $20.22 | $20.40 | $20.09 |
2021-11-15 | $20.22 | $19.29 | $19.94 | $19.29 |
2021-11-16 | $19.29 | $18.26 | $18.56 | $17.80 |
2021-11-17 | $18.26 | $18.33 | $18.72 | $18.33 |
2021-11-18 | $18.32 | $17.04 | $17.40 | $16.94 |
2021-11-19 | $17.04 | $18.50 | $18.65 | $17.38 |
2021-11-20 | $18.50 | $19.13 | $19.13 | $18.90 |
2021-11-21 | $19.10 | $18.66 | $18.66 | $18.39 |
2021-11-22 | $18.66 | $17.32 | $17.90 | $17.22 |
2021-11-23 | $17.32 | $17.71 | $18.38 | $17.63 |
2021-11-24 | $17.71 | $17.85 | $18.00 | $17.34 |
2021-11-25 | $17.85 | $19.08 | $19.26 | $18.90 |
2021-11-26 | $19.08 | $17.50 | $17.69 | $16.97 |
2021-11-27 | $17.50 | $17.50 | $17.64 | $17.32 |
2021-11-28 | $17.62 | $18.46 | $18.67 | $18.25 |
2021-11-29 | $18.46 | $18.69 | $19.20 | $18.69 |
2021-11-30 | $28.17 | $28.14 | $28.18 | $28.11 |
Pair | Exchange |
---|---|
WHALE/ETH | bilaxy |
WHALE/BTC | huobipro |
WHALE/USDT | huobipro |
WHALE/USDT | poloniex |
WHALE/WETH | uniswapv2 |