Market Cap:

WhaleCoin WhaleCoin (WHL)

0.014266 USD (-7.95%)
0.00000222 BTC (-5.90%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
145,406 USD
23 BTC
Volume (24h)
104,573 USD
16.28 BTC
Circulating Supply
10,192,294 WHL

Historical data for WhaleCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 24, 2018 0.015868 0.016555 0.015044 0.015817 105,781 161,729
Sep 23, 2018 0.015969 0.016769 0.015296 0.015998 110,748 162,764
Sep 22, 2018 0.015788 0.016860 0.015064 0.016095 103,439 160,918
Sep 21, 2018 0.014722 0.016766 0.014084 0.015776 108,558 150,046
Sep 20, 2018 0.015146 0.015696 0.013764 0.014717 103,569 154,370
Sep 19, 2018 0.014866 0.015720 0.013493 0.015139 91,917 151,516
Sep 18, 2018 0.014978 0.015600 0.013705 0.014350 108,643 152,658
Sep 17, 2018 0.015371 0.016001 0.013619 0.014976 116,470 156,662
Sep 16, 2018 0.015636 0.016271 0.013768 0.014360 114,120 159,367
Sep 15, 2018 0.015190 0.016080 0.014785 0.015592 106,283 154,817
Sep 14, 2018 0.014806 0.016353 0.013562 0.015210 98,934 150,905
Sep 13, 2018 0.015222 0.016597 0.014613 0.014815 111,922 155,147
Sep 12, 2018 0.015300 0.018734 0.015027 0.015272 94,243 155,937
Sep 11, 2018 0.016123 0.016365 0.014740 0.015423 96,716 164,327
Sep 10, 2018 0.016449 0.016891 0.014796 0.016096 101,797 167,648
Sep 09, 2018 0.015029 0.017010 0.014810 0.016271 91,073 153,184
Sep 08, 2018 0.017949 0.018497 0.014641 0.015530 102,516 182,942
Sep 07, 2018 0.018144 0.019087 0.017066 0.017605 93,739 184,928
Sep 06, 2018 0.021225 0.021225 0.017247 0.018811 87,503 216,328
Sep 05, 2018 0.023244 0.030995 0.018532 0.021187 108,185 236,907
Sep 04, 2018 0.023283 0.026092 0.018566 0.022495 111,323 237,305
Sep 03, 2018 0.016616 0.023957 0.016034 0.023283 121,396 169,356
Sep 02, 2018 0.016177 0.017214 0.015998 0.016984 130,531 164,882
Sep 01, 2018 0.016052 0.017096 0.015617 0.016026 109,618 163,602
Aug 31, 2018 0.015804 0.016735 0.015483 0.016071 103,999 161,077
Aug 30, 2018 0.016273 0.016831 0.015307 0.015788 111,107 165,859
Aug 29, 2018 0.016948 0.017534 0.015691 0.016264 125,008 172,735
Aug 28, 2018 0.015284 0.017652 0.015085 0.016933 110,633 155,777
Aug 27, 2018 0.014984 0.017038 0.014629 0.017038 114,669 152,716
Aug 26, 2018 0.015889 0.016253 0.014459 0.015259 107,867 161,946
* Earliest data in range (UTC time)
** Latest data in range (UTC time)