WHALE (WHALE) historical data and Live price

WHALE

WHALE

$ 0.711879 -1.404 %

0.00001138 BTC

MARKET CAP
7.119 M

24H VOLUME
134.634 k

CIRC.SUPPLY
10 M

MAX SUPPLY
10 M

WHALE

USD

Rank1,205

1H 0.10 %

24H -1.40 %

7D 2.93 %

EXPLORER 1
2

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/26/24	0.719	0.749	0.704	0.711	131,461.14	7,107,773.28
4/25/24	0.706	0.722	0.7	0.718	112,823.65	7,184,712.72
4/24/24	0.725	0.726	0.704	0.706	94,093.64	7,063,110.25
4/23/24	0.715	0.725	0.71	0.725	111,459.85	7,251,171.78
4/22/24	0.722	0.737	0.71	0.715	107,692.27	7,149,631.5
4/21/24	0.728	0.779	0.721	0.722	120,082.12	7,222,537.86
4/20/24	0.695	0.73	0.691	0.728	102,526.18	7,284,551.09
4/19/24	0.688	0.699	0.663	0.695	110,790.81	6,947,342.38
4/18/24	0.678	0.692	0.674	0.688	124,638.15	6,878,157.56
4/17/24	0.697	0.699	0.675	0.679	128,847.31	6,785,002.73
4/16/24	0.7	0.702	0.692	0.697	136,580.4	6,968,160.73
4/15/24	0.71	0.745	0.697	0.701	151,099.78	7,006,158
4/14/24	0.7	0.723	0.686	0.71	148,996.07	7,098,234.07
4/13/24	0.743	0.758	0.684	0.7	162,015.09	6,998,141.68
4/12/24	0.813	0.892	0.743	0.743	249,383.24	7,430,469.13
4/11/24	0.804	0.82	0.795	0.813	152,590.27	8,129,085.93
4/10/24	0.793	0.809	0.772	0.804	117,373.9	8,037,584.79
4/9/24	0.819	0.819	0.791	0.793	87,479.82	7,934,304.34
4/8/24	0.777	0.832	0.776	0.819	114,035.92	8,193,323.95
4/7/24	0.767	0.779	0.765	0.777	165,891.73	7,772,023.5
4/6/24	0.764	0.777	0.759	0.767	115,448.5	7,665,259.52
4/5/24	0.802	0.804	0.76	0.765	136,725.88	7,650,281.3
4/4/24	0.784	0.812	0.782	0.802	178,840.08	8,019,261.06
4/3/24	0.771	0.793	0.768	0.784	114,889.6	7,841,287.5
4/2/24	0.821	0.822	0.769	0.771	106,772.89	7,712,848.01
4/1/24	0.844	0.845	0.818	0.821	159,892.81	8,209,057.98
3/31/24	0.84	0.859	0.836	0.844	157,279.95	8,436,213.32
3/30/24	0.826	0.842	0.825	0.84	210,066.75	8,396,573.74
3/29/24	0.827	0.831	0.817	0.826	124,047.62	8,263,411.9
3/28/24	0.827	0.837	0.815	0.827	135,559.53	8,267,294.44
3/27/24	0.854	0.858	0.816	0.827	151,669.01	8,269,405.67
3/26/24	0.863	0.898	0.851	0.853	170,903.3	8,529,267.74
3/25/24	0.832	0.866	0.829	0.863	169,073.14	8,634,912.31
3/24/24	0.833	0.833	0.818	0.832	178,989.99	8,322,210.44
3/23/24	0.813	0.847	0.809	0.833	181,624.92	8,326,835.82
3/22/24	0.856	0.869	0.81	0.813	229,652.43	8,125,485.85
3/21/24	0.839	0.87	0.838	0.856	145,439.08	8,557,331.3
3/20/24	0.794	0.841	0.776	0.839	128,016.7	8,391,973.92
3/19/24	0.834	0.836	0.777	0.794	116,018.24	7,937,255.62
3/18/24	0.872	0.872	0.827	0.834	103,059.57	8,337,469.58
3/17/24	0.852	0.881	0.846	0.876	108,537.52	8,763,539.21
3/16/24	0.895	0.925	0.847	0.852	109,110.46	8,519,569.14
3/15/24	0.93	0.934	0.885	0.895	100,926.09	8,952,477.28
3/14/24	0.998	0.999	0.914	0.93	92,252.12	9,301,317.92
3/13/24	0.962	1.003	0.959	0.998	76,097.38	9,979,953.56
3/12/24	0.99	1.006	0.959	0.962	108,823.77	9,618,947.6
3/11/24	0.956	1.012	0.929	0.999	129,877.63	9,991,483.46
3/10/24	0.974	0.997	0.951	0.956	145,569.85	9,564,082.16
3/9/24	0.959	0.994	0.95	0.973	123,915.9	9,734,610.78
3/8/24	0.949	0.983	0.948	0.959	116,076.83	9,587,284.33
3/7/24	0.945	0.957	0.918	0.949	134,453.77	9,490,816.17
3/6/24	0.942	1.007	0.926	0.945	184,223.61	9,450,473.53
3/5/24	0.956	1.007	0.879	0.942	152,948.42	9,415,360.82
3/4/24	0.947	0.96	0.94	0.956	174,216.86	9,558,853.26
3/3/24	0.939	0.952	0.933	0.947	171,830.84	9,469,283.99
3/2/24	0.936	0.943	0.918	0.939	143,575.69	9,390,919.58
3/1/24	0.905	0.938	0.902	0.936	178,481.69	9,361,298.55
2/29/24	0.895	0.928	0.893	0.906	133,771.99	9,057,583.25
2/28/24	0.876	0.924	0.874	0.895	175,134.14	8,950,414.17
2/27/24	0.873	0.886	0.869	0.876	168,557.09	8,760,637.66
2/26/24	0.845	0.876	0.837	0.873	170,233.78	8,726,494.42
2/25/24	0.832	0.847	0.822	0.845	164,508.92	8,452,600.99
2/24/24	0.827	0.833	0.825	0.832	148,105.83	8,322,162.04
2/23/24	0.838	0.843	0.824	0.827	166,470.47	8,265,062.19
2/22/24	0.831	0.842	0.825	0.838	179,967.06	8,382,324.62
2/21/24	0.835	0.85	0.827	0.831	158,335.28	8,310,062.31
2/20/24	0.848	0.867	0.821	0.835	156,474.77	8,351,733.3
2/19/24	0.798	0.858	0.797	0.851	160,813.53	8,508,949.17
2/18/24	0.787	0.802	0.779	0.798	159,429.3	7,980,418.23
2/17/24	0.805	0.809	0.776	0.787	166,467.51	7,874,556.75
2/16/24	0.818	0.819	0.802	0.805	160,753.6	8,051,911.41
2/15/24	0.804	0.82	0.802	0.819	116,309.05	8,185,582.32
2/14/24	0.77	0.822	0.762	0.802	160,308.56	8,020,968.03
2/13/24	0.762	0.779	0.762	0.77	141,281.8	7,701,563.83
2/12/24	0.753	0.764	0.748	0.762	136,151.19	7,619,355.75
2/11/24	0.727	0.761	0.726	0.754	146,516.1	7,535,940.13
2/10/24	0.725	0.731	0.724	0.727	169,485.89	7,274,155.63
2/9/24	0.733	0.74	0.724	0.725	168,703.64	7,245,012.45
2/8/24	0.72	0.739	0.716	0.738	180,002.92	7,378,867.64
2/7/24	0.736	0.737	0.712	0.72	176,124.73	7,199,453.95
2/6/24	0.749	0.767	0.708	0.736	194,556.93	7,356,653.68
2/5/24	0.826	0.826	0.747	0.75	425,036.18	7,500,997.45
2/4/24	0.7	1.053	0.689	0.826	1,758,561.55	8,263,077.69
2/3/24	0.696	0.703	0.694	0.7	648,126.64	7,001,423.65
2/2/24	0.7	0.704	0.693	0.696	620,042.18	6,961,472.22
2/1/24	0.681	0.703	0.679	0.7	624,231.84	7,002,895.14
1/31/24	0.713	0.715	0.678	0.681	699,311.86	6,806,236.69
1/30/24	0.681	0.718	0.679	0.713	677,958.37	7,133,673.29
1/29/24	0.679	0.69	0.672	0.681	651,278.74	6,806,170.85
1/28/24	0.677	0.684	0.671	0.679	661,817.14	6,786,918.9

Similar Coins