Whale Ecosystem(WHALE)Today
$0.020157
Whale Ecosystem Price History
(WHALE)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.019447 | $0.020250 | $0.018671 | $0.019919 | $1,217.297 |
2025-09-01 | $0.020233 | $0.020410 | $0.019209 | $0.019447 | $246.1458 |
2025-08-31 | $0.020380 | $0.020884 | $0.01991 | $0.020191 | $602.3561 |
2025-08-30 | $0.020549 | $0.020633 | $0.020027 | $0.020380 | $146.3025 |
2025-08-29 | $0.020349 | $0.021625 | $0.020134 | $0.020549 | $765.8779 |
2025-08-28 | $0.019436 | $0.020591 | $0.018843 | $0.020325 | $2,076.119 |
2025-08-27 | $0.019107 | $0.019852 | $0.019147 | $0.019382 | $404.1306 |
2025-08-26 | $0.019566 | $0.019635 | $0.018333 | $0.019113 | $1,303.663 |
2025-08-25 | $0.020182 | $0.021958 | $0.019455 | $0.019566 | $2,626.387 |
2025-08-24 | $0.021949 | $0.022014 | $0.020057 | $0.020182 | $4,293.624 |
2025-08-23 | $0.020162 | $0.022618 | $0.020154 | $0.021949 | $6,070.969 |
2025-08-22 | $0.018183 | $0.020363 | $0.018157 | $0.020160 | $576.9369 |
2025-08-21 | $0.017888 | $0.018598 | $0.017233 | $0.018183 | $3,827.529 |
2025-08-20 | $0.017280 | $0.018506 | $0.016423 | $0.017890 | $890.6043 |
2025-08-19 | $0.017389 | $0.018509 | $0.017067 | $0.017149 | $1,462.902 |
2025-08-18 | $0.018116 | $0.019436 | $0.017119 | $0.017389 | $4,208.566 |
2025-08-17 | $0.013228 | $0.018190 | $0.012978 | $0.018116 | $4,463.859 |
2025-08-16 | $0.012876 | $0.013414 | $0.012677 | $0.013223 | $94.60311 |
2025-08-15 | $0.013210 | $0.013489 | $0.012715 | $0.012891 | $2,025.687 |
2025-08-14 | $0.014271 | $0.014441 | $0.012918 | $0.013184 | $149.2645 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Whale Ecosystem(WHALE)
