WHALES Historical USD Price
Daily close · Feb 5, 2024 → Feb 3, 2025Daily price history
Jan 5, 2025 → Feb 3, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-03 | $0.0934 | $0.1011 | $0.07805 | $0.1005 | $880,166.68 |
| 2025-02-02 | $0.10227419 | $0.1056 | $0.09100645 | $0.0926 | $392,459.05 |
| 2025-02-01 | $0.1216 | $0.1274 | $0.1017871 | $0.10217581 | $319,522.34 |
| 2025-01-31 | $0.1203 | $0.1272 | $0.1105 | $0.1224 | $382,905.27 |
| 2025-01-30 | $0.1124 | $0.1392 | $0.1098 | $0.1224 | $413,441.27 |
| 2025-01-29 | $0.11129677 | $0.1171 | $0.1084 | $0.1164 | $354,265.14 |
| 2025-01-28 | $0.11191129 | $0.1262 | $0.10970323 | $0.11139839 | $358,188.24 |
| 2025-01-27 | $0.1162 | $0.1174 | $0.10190968 | $0.11319032 | $517,294.51 |
| 2025-01-26 | $0.12619796 | $0.136668 | $0.1139 | $0.1139 | $334,899.85 |
| 2025-01-25 | $0.1234 | $0.12851224 | $0.1112 | $0.1256102 | $470,552.67 |
| 2025-01-24 | $0.13308293 | $0.1584 | $0.121 | $0.1246 | $558,699.87 |
| 2025-01-23 | $0.14679038 | $0.15071 | $0.1252 | $0.13357 | $552,774.97 |
| 2025-01-22 | $0.150675 | $0.16645 | $0.14185 | $0.14796935 | $578,871.94 |
| 2025-01-21 | $0.14422742 | $0.16045 | $0.1417 | $0.15048269 | $557,263.46 |
| 2025-01-20 | $0.1649 | $0.1654 | $0.1313 | $0.1442 | $1.12M |
| 2025-01-19 | $0.18866857 | $0.21451667 | $0.16227097 | $0.16468226 | $748,783.03 |
| 2025-01-18 | $0.19612083 | $0.20964043 | $0.18368684 | $0.18916571 | $663,637.30 |
| 2025-01-17 | $0.19239167 | $0.2122 | $0.1871 | $0.196125 | $430,087.12 |
| 2025-01-16 | $0.1856 | $0.2039 | $0.1773 | $0.190325 | $462,961.09 |
| 2025-01-15 | $0.1761 | $0.18695 | $0.1681 | $0.18494444 | $391,396.13 |
| 2025-01-14 | $0.16830682 | $0.1834 | $0.1652 | $0.1762 | $303,478.80 |
| 2025-01-13 | $0.1792375 | $0.18420667 | $0.1548 | $0.1669 | $388,286.26 |
| 2025-01-12 | $0.17941765 | $0.20006522 | $0.1653 | $0.179225 | $364,496.14 |
| 2025-01-11 | $0.1829875 | $0.1946 | $0.15506111 | $0.1798 | $425,904.23 |
| 2025-01-10 | $0.1608 | $0.20293333 | $0.16019231 | $0.1854875 | $481,208.80 |
| 2025-01-09 | $0.17002653 | $0.1777 | $0.1602 | $0.1603 | $315,989.54 |
| 2025-01-08 | $0.17389583 | $0.18637917 | $0.1586 | $0.16982857 | $474,350.35 |
| 2025-01-07 | $0.192475 | $0.19735 | $0.17304815 | $0.174375 | $423,211.53 |
| 2025-01-06 | $0.21135 | $0.21655 | $0.19345 | $0.195575 | $409,385.49 |
| 2025-01-05 | $0.211 | $0.2256 | $0.20325 | $0.2137 | $360,488.37 |