Whales Market(WHALES)Today
$0.069993
1 years ago
$0.169257
Whales Market Price History
(WHALES)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 | $0.071348 | $0.075444 | $0.070779 | $0.074189 | $40,609.83 |
2025-09-01 | $0.074292 | $0.080646 | $0.067522 | $0.071326 | $90,667.36 |
2025-08-31 | $0.068441 | $0.074293 | $0.068248 | $0.073963 | $18,873.84 |
2025-08-30 | $0.068603 | $0.068905 | $0.065432 | $0.068402 | $14,416.21 |
2025-08-29 | $0.072361 | $0.073615 | $0.066736 | $0.068467 | $27,230.09 |
2025-08-28 | $0.064203 | $0.074786 | $0.062911 | $0.072438 | $65,893.15 |
2025-08-27 | $0.064662 | $0.102764 | $0.062017 | $0.064650 | $351.791K |
2025-08-26 | $0.070341 | $0.070856 | $0.064271 | $0.064523 | $29,215.77 |
2025-08-25 | $0.076670 | $0.08085 | $0.068177 | $0.070341 | $37,433.62 |
2025-08-24 | $0.079085 | $0.079186 | $0.076197 | $0.076608 | $13,721.31 |
2025-08-23 | $0.074421 | $0.080503 | $0.074665 | $0.078973 | $16,633.41 |
2025-08-22 | $0.071968 | $0.074935 | $0.068621 | $0.074240 | $11,358.51 |
2025-08-21 | $0.073581 | $0.075851 | $0.071241 | $0.071637 | $5,005.930 |
2025-08-20 | $0.071219 | $0.073844 | $0.069862 | $0.073611 | $10,024.08 |
2025-08-19 | $0.073252 | $0.07351 | $0.070292 | $0.071223 | $11,738.05 |
2025-08-18 | $0.077757 | $0.078731 | $0.071644 | $0.072590 | $213.8766 |
2025-08-17 | $0.076404 | $0.078246 | $0.074538 | $0.077757 | $11,455.70 |
2025-08-16 | $0.075929 | $0.076714 | $0.073087 | $0.076227 | $13,761.03 |
2025-08-15 | $0.080759 | $0.080996 | $0.073725 | $0.075682 | $12,138.83 |
2025-08-14 | $0.091903 | $0.09295 | $0.079182 | $0.081107 | $46,091.64 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Whales Market(WHALES)
