WHALE Historical USD Price
Daily close · Jan 19, 2023 → Jan 18, 2024Daily price history
Dec 20, 2023 → Jan 18, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-01-18 | $0.72424744 | $0.73137208 | $0.71061961 | $0.71607831 | $703,827.49 |
| 2024-01-17 | $0.73281684 | $0.73636035 | $0.72368843 | $0.72487387 | $701,919.03 |
| 2024-01-16 | $0.71949848 | $0.73488283 | $0.71264178 | $0.73345735 | $714,579.56 |
| 2024-01-15 | $0.71815562 | $0.72557478 | $0.71287917 | $0.72012672 | $715,457.87 |
| 2024-01-14 | $0.74330196 | $0.7435738 | $0.71754233 | $0.7184555 | $710,517.27 |
| 2024-01-13 | $0.73445393 | $0.74342132 | $0.7274719 | $0.74389649 | $727,285.32 |
| 2024-01-12 | $0.76060286 | $0.78777473 | $0.73177253 | $0.73500745 | $731,818.66 |
| 2024-01-11 | $0.75098943 | $0.76976379 | $0.74537328 | $0.7612071 | $709,419.79 |
| 2024-01-10 | $0.70784923 | $0.75538661 | $0.70117451 | $0.75133345 | $706,506.16 |
| 2024-01-09 | $0.71596742 | $0.71748741 | $0.69251243 | $0.7083622 | $683,503.56 |
| 2024-01-08 | $0.68151938 | $0.72367186 | $0.66881455 | $0.71668832 | $698,294.30 |
| 2024-01-07 | $0.67994152 | $0.69457239 | $0.6792919 | $0.68205881 | $704,093.05 |
| 2024-01-06 | $0.69107976 | $0.69185304 | $0.67528053 | $0.6803131 | $682,426.92 |
| 2024-01-05 | $0.70237295 | $0.7038361 | $0.68151643 | $0.69137194 | $685,494.85 |
| 2024-01-04 | $0.68379991 | $0.70905594 | $0.68052496 | $0.70293476 | $670,557.13 |
| 2024-01-03 | $0.70343305 | $0.71067033 | $0.66232634 | $0.68430351 | $721,577.74 |
| 2024-01-02 | $0.70581033 | $0.72387795 | $0.70032543 | $0.70390835 | $758,891.84 |
| 2024-01-01 | $0.67464595 | $0.70611476 | $0.67098527 | $0.70612076 | $860,012.28 |
| 2023-12-31 | $0.67273002 | $0.67956818 | $0.66470156 | $0.6752688 | $851,307.56 |
| 2023-12-30 | $0.68460686 | $0.68713099 | $0.67075275 | $0.67328379 | $845,666.34 |
| 2023-12-29 | $0.69805322 | $0.71087373 | $0.67534409 | $0.68511075 | $863,745.76 |
| 2023-12-28 | $0.72432241 | $0.7444534 | $0.69623199 | $0.69854061 | $804,505.98 |
| 2023-12-27 | $0.68735029 | $0.72814165 | $0.67928045 | $0.72515115 | $785,359.75 |
| 2023-12-26 | $0.70212676 | $0.70219696 | $0.66951622 | $0.68785638 | $822,599.17 |
| 2023-12-25 | $0.70135192 | $0.71026933 | $0.69762942 | $0.70263697 | $912,646.52 |
| 2023-12-24 | $0.72402729 | $0.72882466 | $0.69699754 | $0.70215599 | $864,771.66 |
| 2023-12-23 | $0.73173846 | $0.74197972 | $0.71442252 | $0.72476959 | $850,455.61 |
| 2023-12-22 | $0.70264483 | $0.74397707 | $0.70128429 | $0.7323829 | $966,385.59 |
| 2023-12-21 | $0.68026254 | $0.70943352 | $0.66355146 | $0.70309502 | $1.03M |
| 2023-12-20 | $0.67802617 | $0.70017692 | $0.66938563 | $0.68027184 | $991,308.41 |