WHALE Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.26161409 | $0.26472025 | $0.25686756 | $0.26171781 | $390.32 |
| 2026-09-23 | $0.2701664 | $0.27359662 | $0.25803279 | $0.26159286 | $522.87 |
| 2026-09-22 | $0.27846946 | $0.27856997 | $0.26689377 | $0.27029648 | $371.41 |
| 2026-09-21 | $0.27867148 | $0.2881635 | $0.27429019 | $0.27868955 | $7,443.26 |
| 2026-09-20 | $0.27371469 | $0.27827043 | $0.26750654 | $0.27826788 | $1,062.70 |
| 2026-09-19 | $0.27251727 | $0.27687349 | $0.27201571 | $0.27412031 | $137.69 |
| 2026-09-18 | $0.25647611 | $0.27570183 | $0.25273208 | $0.27251579 | $847.58 |
| 2026-09-17 | $0.25333252 | $0.26005124 | $0.25311581 | $0.25666943 | $2,566.69 |
| 2026-09-16 | $0.25690052 | $0.25985161 | $0.25049733 | $0.2535263 | $2,535.26 |
| 2026-09-15 | $0.26941915 | $0.26979593 | $0.25349424 | $0.25715055 | $1,380.07 |
| 2026-09-14 | $0.26743956 | $0.27933701 | $0.26677677 | $0.26945083 | $1,446.09 |
| 2026-09-13 | $0.27265472 | $0.2728045 | $0.26634986 | $0.26734614 | $8.81 |
| 2026-09-12 | $0.27151348 | $0.27462012 | $0.27104792 | $0.27269547 | $8.98 |
| 2026-09-11 | $0.26426206 | $0.28560948 | $0.26417389 | $0.27158085 | $56.29 |
| 2026-09-10 | $0.26816784 | $0.26971496 | $0.26362175 | $0.26412423 | $556.72 |
| 2026-09-09 | $0.26949401 | $0.27427429 | $0.26592895 | $0.26809867 | $464.94 |
| 2026-09-08 | $0.2712943 | $0.27276318 | $0.26530622 | $0.26932486 | $383.37 |
| 2026-09-07 | $0.27714479 | $0.27908565 | $0.26944373 | $0.27146687 | $1,220.57 |
| 2026-09-06 | $0.27374155 | $0.27820188 | $0.27334195 | $0.27725942 | $4.57 |
| 2026-09-05 | $0.26805272 | $0.27494116 | $0.26704402 | $0.27387228 | $969.50 |
| 2026-09-04 | $0.27373346 | $0.27876405 | $0.26684608 | $0.26796139 | $22.37 |
| 2026-09-03 | $0.26361722 | $0.27773234 | $0.26190483 | $0.27378033 | $7.81 |
| 2026-09-02 | $0.26875295 | $0.26954847 | $0.2620519 | $0.26325383 | $1,579.52 |
| 2026-09-01 | $0.27403572 | $0.27600695 | $0.26544525 | $0.26876435 | $9.09 |
| 2026-08-31 | $0.26886373 | $0.27626701 | $0.2670261 | $0.27405769 | $9.27 |
| 2026-08-30 | $0.27300696 | $0.28090665 | $0.26671538 | $0.26844192 | $4.67 |
| 2026-08-29 | $0.27264061 | $0.27325135 | $0.2702777 | $0.27308436 | $9.51 |
| 2026-08-28 | $0.27818633 | $0.28022955 | $0.26801163 | $0.27259162 | $279.89 |
| 2026-08-27 | $0.2774301 | $0.28299153 | $0.2751418 | $0.27817502 | $10.76 |
| 2026-08-26 | $0.27057984 | $0.27814632 | $0.26963276 | $0.27762243 | $10.74 |