WHALE (WHALE) historical data and Live price

whale

WHALE

WHALE
$ 0.568191 -0.017 % 0.00000866 BTC
MARKET CAP
5.682 M
24H VOLUME
101.663 k
CIRC.SUPPLY
10 M
MAX SUPPLY
10 M
Rank1,222
1H 0.13 %
24H -0.02 %
7D 7.57 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/18/240.5670.570.5580.568103,218.625,679,720.83
7/17/240.5740.5820.5660.567104,404.565,669,369.97
7/16/240.5730.5830.5710.574102,161.575,744,844.22
7/15/240.5460.5730.5430.573107,801.235,733,480.01
7/14/240.5350.5460.5320.546100,389.185,455,520.13
7/13/240.5290.5360.5260.535101,432.595,351,100.14
7/12/240.5380.5380.5260.529101,649.765,291,933.16
7/11/240.5280.540.5280.538102,880.85,377,478.15
7/10/240.520.530.5170.528102,525.625,279,392.96
7/9/240.510.5220.5090.52106,558.225,199,127.29
7/8/240.5080.520.4940.51105,188.15,103,578.42
7/7/240.5180.5270.5020.508104,628.075,078,982.8
7/6/240.5160.520.5130.518103,343.625,181,669.79
7/5/240.5420.5420.4970.516105,121.585,164,605.87
7/4/240.5630.5640.5430.543102,624.715,432,389.8
7/3/240.5850.5850.5610.563105,024.845,630,202.25
7/2/240.5990.6060.5830.584102,555.075,843,479.33
7/1/240.5970.6050.5960.599113,633.665,987,573.23
6/30/240.5940.6030.5930.59783,490.785,974,093.58
6/29/240.5970.6030.5930.59483,731.485,935,689.69
6/28/240.5980.6040.5950.597127,034.375,971,109.24
6/27/240.5890.5980.5890.59892,285.815,975,171.62
6/26/240.5920.5940.5880.58986,746.25,890,156.12
6/25/240.5840.5940.5820.59294,014.875,921,539.47
6/24/240.6170.6170.580.58589,559.715,845,994.86
6/23/240.6260.6280.6130.616145,759.226,161,572.93
6/22/240.6290.630.6220.626133,465.516,258,500.31
6/21/240.6280.630.6250.629139,479.16,294,724.6
6/20/240.620.630.6190.628144,860.296,279,668.88
6/19/240.6050.6230.6050.62144,307.266,203,411.31
6/18/240.6230.6230.5990.605149,247.026,052,718.91
6/17/240.6470.6490.6180.623151,920.816,230,569.91
6/16/240.6280.70.6270.647250,366.836,468,908.18
6/15/240.6210.6330.6190.628149,660.756,280,357.49
6/14/240.6220.6280.6130.621145,194.776,212,324.27
6/13/240.6460.6480.620.622139,198.36,215,461.08
6/12/240.6310.6590.6280.646147,237.56,458,872.61
6/11/240.660.6610.630.631138,662.56,311,319.22
6/10/240.6580.6640.6560.66130,136.666,603,253.29
6/9/240.6570.6590.6550.658145,294.756,581,393.6
6/8/240.6630.6640.6560.657152,638.926,574,873.37
6/7/240.7020.7030.6630.663145,628.516,631,991.85
6/6/240.7010.7050.6970.702139,200.837,016,077.56
6/5/240.690.7010.6860.701138,790.427,006,141.76
6/4/240.6920.6930.6850.69128,741.546,897,465.83
6/3/240.690.6960.6890.692128,856.656,916,216.49
6/2/240.70.7040.6890.69148,189.076,901,886.85
6/1/240.7120.7140.6960.7148,414.586,997,156.13
5/31/240.7060.7150.7030.712146,251.977,118,915.68
5/30/240.6980.7090.6940.706161,165.827,058,091.36
5/29/240.7170.7180.6950.698140,906.86,980,553.88
5/28/240.7280.730.7150.717139,283.97,170,044.46
5/27/240.7110.7280.7070.728143,869.267,278,896.86
5/26/240.7020.7130.7010.711134,589.017,105,131.97
5/25/240.6880.7160.6840.702153,188.867,022,446.98
5/24/240.7070.710.6820.688152,207.36,882,421.52
5/23/240.6940.7140.6890.707152,059.457,073,030.82
5/22/240.6930.7170.6920.694139,621.176,941,893.37
5/21/240.6740.70.670.693146,644.316,931,720.52
5/20/240.5880.6770.5620.673167,151.236,734,789.14
5/19/240.5940.5960.5860.588145,179.115,881,592.99
5/18/240.6030.6050.590.594148,232.135,942,316.87
5/17/240.6430.8980.6020.603361,858.86,033,294.93
5/16/240.6380.6460.6280.643156,461.536,430,150.17
5/15/240.610.6460.6070.637181,646.416,372,536.86
5/14/240.620.620.6070.61183,208.236,099,704.29
5/13/240.610.6210.6050.62113,792.286,197,538.1
5/12/240.6110.6120.6070.61128,459.516,096,852.68
5/11/240.6170.6210.6090.611133,657.266,109,362.72
5/10/240.6390.6510.6160.617146,446.386,165,702.66
5/5/240.6920.6940.6860.688105,974.76,879,160.01
5/4/240.6830.6960.6780.692109,606.136,917,077.41
5/3/240.6710.7410.6680.683168,081.156,830,445.12
5/2/240.6650.680.660.671120,778.886,708,559.29
5/1/240.6830.6860.6610.665119,667.86,649,424.46
4/30/240.7190.7220.6780.684101,757.766,836,729.3
4/29/240.7470.7490.7130.719102,170.297,186,607.11
4/28/240.7350.7590.7350.747123,869.997,473,970.32
4/27/240.7110.740.6930.735110,589.977,353,695.7
4/26/240.7190.7490.7040.711131,461.147,107,773.28
4/25/240.7060.7220.70.718112,823.657,184,712.72
4/24/240.7250.7260.7040.70694,093.647,063,110.25
4/23/240.7150.7250.710.725111,459.857,251,171.78
4/22/240.7220.7370.710.715107,692.277,149,631.5
4/21/240.7280.7790.7210.722120,082.127,222,537.86
4/20/240.6950.730.6910.728102,526.187,284,551.09
4/19/240.6880.6990.6630.695110,790.816,947,342.38
4/18/240.6780.6920.6740.688124,638.156,878,157.56
4/17/240.6970.6990.6750.679128,847.316,785,002.73
4/16/240.70.7020.6920.697136,580.46,968,160.73