- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
WHALE (WHALE) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 2/17/21 | 14.524 | 14.962 | 14.047 | 14.658 | 937,381.67 | 74,031,678.16 |
| 2/16/21 | 16.709 | 17.189 | 14.256 | 14.532 | 801,308.46 | 73,394,400.08 |
| 2/15/21 | 17.025 | 17.524 | 15.597 | 16.706 | 1,037,833.97 | 84,377,935.44 |
| 2/14/21 | 15.472 | 18.048 | 13.721 | 17.025 | 2,108,638.14 | 85,990,074.45 |
| 2/13/21 | 7.329 | 15.618 | 7.309 | 15.472 | 2,573,319.38 | 0 |
| 2/12/21 | 7.565 | 7.648 | 6.701 | 7.33 | 496,348.52 | 0 |
| 2/11/21 | 7.448 | 7.622 | 7.237 | 7.565 | 377,302.16 | 0 |
| 2/10/21 | 7.501 | 7.773 | 7.219 | 7.448 | 344,092.85 | 0 |
| 2/9/21 | 7.619 | 7.754 | 7.316 | 7.499 | 402,228.84 | 0 |
| 2/8/21 | 7.015 | 7.919 | 6.93 | 7.621 | 393,689.59 | 0 |
| 2/7/21 | 7.529 | 7.544 | 6.756 | 7.014 | 362,073.82 | 0 |
| 2/6/21 | 7.742 | 7.881 | 7.305 | 7.53 | 349,453.73 | 0 |
| 2/5/21 | 7.595 | 8.3 | 7.595 | 7.739 | 384,795.53 | 0 |
| 2/4/21 | 8.317 | 8.343 | 7.566 | 7.595 | 422,344.93 | 0 |
| 2/3/21 | 8.555 | 8.616 | 8.08 | 8.316 | 506,349.13 | 0 |
| 2/2/21 | 8.092 | 8.712 | 7.769 | 8.559 | 457,074.55 | 0 |
| 2/1/21 | 7.122 | 8.119 | 6.874 | 8.088 | 435,821.78 | 0 |
| 1/31/21 | 8.507 | 8.738 | 6.994 | 7.122 | 394,597.9 | 0 |
| 1/30/21 | 8.85 | 9.446 | 8.154 | 8.507 | 107,037.02 | 0 |
| 1/29/21 | 8.447 | 9.184 | 8.29 | 9.113 | 42,516.64 | 0 |
| 1/28/21 | 8.108 | 8.739 | 7.672 | 8.446 | 81,723.056 | 0 |
| 1/27/21 | 9.824 | 9.946 | 7.976 | 8.108 | 466,429.696 | 0 |
| 1/26/21 | 6.402 | 9.995 | 5.185 | 9.818 | 1,117,621.12 | 0 |
| 1/25/21 | 5.862 | 6.627 | 4.887 | 6.402 | 470,503.724 | 0 |
| 1/24/21 | 5.007 | 5.876 | 4.862 | 5.864 | 232,667.359 | 0 |
| 1/23/21 | 4.176 | 5.119 | 4.067 | 5.007 | 162,908.03 | 0 |
| 1/22/21 | 3.542 | 4.388 | 3.334 | 4.176 | 216,211.264 | 0 |
| 1/21/21 | 4.431 | 4.438 | 3.506 | 3.541 | 158,637.538 | 0 |
| 1/20/21 | 4.386 | 4.508 | 4.077 | 4.434 | 234,539.239 | 0 |
| 1/19/21 | 4.24 | 4.76 | 4.201 | 4.386 | 193,846.641 | 0 |
| 1/18/21 | 3.968 | 4.246 | 3.877 | 4.241 | 178,554.533 | 0 |
| 1/17/21 | 4.013 | 4.139 | 3.873 | 3.967 | 207,125.887 | 0 |
| 1/16/21 | 3.86 | 4.148 | 3.644 | 4.017 | 198,734.493 | 0 |
| 1/15/21 | 3.903 | 4.052 | 3.656 | 3.86 | 205,312.172 | 0 |
| 1/14/21 | 3.735 | 4.064 | 3.639 | 3.902 | 211,939.846 | 0 |
| 1/13/21 | 3.747 | 3.861 | 3.541 | 3.734 | 190,721.875 | 0 |
| 1/12/21 | 3.394 | 3.843 | 3.382 | 3.747 | 40,686.513 | 0 |
| 1/11/21 | 4.701 | 4.732 | 3.358 | 3.394 | 120,865.38 | 0 |
| 1/10/21 | 4.623 | 4.855 | 4.522 | 4.701 | 69,967.781 | 0 |
| 1/9/21 | 4.262 | 4.88 | 4.022 | 4.623 | 36,170.642 | 0 |
| 1/8/21 | 4.251 | 4.392 | 3.755 | 4.264 | 175,904.907 | 0 |
| 1/7/21 | 4.217 | 4.852 | 4.074 | 4.248 | 184,749.825 | 0 |
| 1/6/21 | 3.961 | 4.328 | 3.619 | 4.223 | 238,617.58 | 0 |
| 1/5/21 | 3.479 | 4.204 | 3.382 | 3.96 | 214,768.43 | 0 |
| 1/4/21 | 3.827 | 4.239 | 3.041 | 3.479 | 64,625.377 | 0 |
| 1/3/21 | 3.671 | 3.961 | 3.534 | 3.827 | 99,339.856 | 0 |
| 1/2/21 | 3.631 | 3.836 | 3.551 | 3.67 | 125,406.294 | 0 |
| 1/1/21 | 3.729 | 3.796 | 3.581 | 3.631 | 187,374.909 | 0 |
| 12/31/20 | 3.837 | 3.93 | 3.71 | 3.73 | 198,130.824 | 0 |
| 12/30/20 | 3.809 | 4.005 | 3.725 | 3.837 | 231,042.496 | 0 |
| 12/29/20 | 3.854 | 4.225 | 3.717 | 3.809 | 63,764.665 | 0 |
| 12/28/20 | 3.766 | 4.029 | 3.088 | 3.854 | 51,160.34 | 0 |
| 12/27/20 | 3.473 | 3.83 | 3.072 | 3.77 | 265,912.931 | 0 |
| 12/26/20 | 3.649 | 3.736 | 3.472 | 3.474 | 222,602.955 | 0 |
| 12/25/20 | 3.572 | 3.704 | 3.43 | 3.651 | 196,570.707 | 0 |
| 12/24/20 | 3.401 | 3.758 | 3.255 | 3.577 | 191,529.807 | 0 |
| 12/23/20 | 3.871 | 3.874 | 3.324 | 3.404 | 545,476.922 | 0 |
| 12/22/20 | 3.663 | 3.953 | 3.524 | 3.871 | 190,981.134 | 0 |
| 12/21/20 | 3.822 | 4.169 | 3.114 | 3.663 | 239,123.085 | 0 |
| 12/20/20 | 4.272 | 4.272 | 3.646 | 3.822 | 63,538.054 | 0 |
| 12/19/20 | 4.222 | 4.365 | 4.016 | 4.272 | 230,913.203 | 0 |
| 12/18/20 | 4.208 | 4.317 | 4.136 | 4.222 | 220,244.199 | 0 |
| 12/17/20 | 3.87 | 4.348 | 3.868 | 4.208 | 313,104.364 | 0 |
| 12/16/20 | 3.785 | 4.167 | 3.744 | 3.87 | 70,611.517 | 0 |
| 12/15/20 | 3.714 | 3.862 | 3.676 | 3.785 | 204,225.602 | 0 |
| 12/14/20 | 3.568 | 3.768 | 3.534 | 3.714 | 300,087.294 | 0 |
| 12/13/20 | 3.418 | 3.693 | 3.398 | 3.568 | 191,718.007 | 0 |
| 12/12/20 | 3.468 | 3.622 | 3.416 | 3.418 | 121,249.933 | 0 |
| 12/11/20 | 3.544 | 3.614 | 3.382 | 3.468 | 131,007.155 | 0 |
| 12/10/20 | 3.852 | 3.91 | 3.518 | 3.544 | 155,804.835 | 0 |
| 12/9/20 | 3.888 | 3.917 | 3.597 | 3.852 | 325,681.041 | 0 |
| 12/8/20 | 4.074 | 4.165 | 3.864 | 3.888 | 226,157.423 | 0 |
| 12/7/20 | 4.137 | 4.18 | 4.039 | 4.074 | 345,111.082 | 0 |
| 12/6/20 | 4.122 | 4.32 | 4.119 | 4.136 | 330,905.647 | 0 |
| 12/5/20 | 4.201 | 4.269 | 4.024 | 4.122 | 322,136.968 | 0 |
| 12/4/20 | 4.365 | 4.378 | 4.189 | 4.201 | 354,379.598 | 0 |
| 12/3/20 | 4.115 | 4.385 | 4.083 | 4.365 | 349,180.262 | 0 |
| 12/2/20 | 4.499 | 4.5 | 4.079 | 4.115 | 155,665.949 | 0 |
| 12/1/20 | 4.49 | 4.663 | 4.291 | 4.5 | 254,564.978 | 0 |
| 11/30/20 | 4.212 | 4.527 | 4.189 | 4.491 | 237,808.705 | 0 |
| 11/29/20 | 4.202 | 4.305 | 4.158 | 4.212 | 180,819.046 | 0 |
| 11/28/20 | 4.074 | 4.232 | 3.911 | 4.202 | 336,776.837 | 0 |
| 11/27/20 | 4.148 | 4.191 | 3.954 | 4.073 | 276,330.294 | 0 |
| 11/26/20 | 4.471 | 4.499 | 3.786 | 4.147 | 373,847.64 | 0 |
| 11/25/20 | 4.805 | 4.928 | 4.395 | 4.472 | 218,902.515 | 0 |
| 11/24/20 | 4.871 | 5.163 | 4.752 | 4.805 | 231,995.592 | 0 |
| 11/23/20 | 4.564 | 5.144 | 4.557 | 4.871 | 174,383.876 | 0 |
| 11/22/20 | 4.244 | 4.656 | 4.196 | 4.564 | 197,303.957 | 0 |
| 11/21/20 | 4.131 | 4.515 | 4.073 | 4.244 | 165,738.453 | 0 |
