WHALE Historical Data

WHALE Page 14
Download
Date Close Price change Market cap Trading volume
Dec 21, 2023 $ 0.699
+4.17%
$ 6.99 million $ 1.05 million
Dec 20, 2023 $ 0.671
-0.02%
$ 6.71 million $ 992,839
Dec 19, 2023 $ 0.671
-2.34%
$ 6.71 million $ 930,126
Dec 18, 2023 $ 0.687
+0.12%
$ 6.87 million $ 1 million
Dec 17, 2023 $ 0.686
-5.53%
$ 6.86 million $ 1.11 million
Dec 16, 2023 $ 0.726
-1.93%
$ 7.26 million $ 1.08 million
Dec 15, 2023 $ 0.741
+14.73%
$ 7.41 million $ 1.48 million
Dec 14, 2023 $ 0.646
+2.03%
$ 6.46 million $ 997,971
Dec 13, 2023 $ 0.633
+1.85%
$ 6.33 million $ 921,485
Dec 12, 2023 $ 0.621
+2.01%
$ 6.21 million $ 1 million
Dec 11, 2023 $ 0.609
-4.93%
$ 6.09 million $ 916,641
Dec 10, 2023 $ 0.641
-0.20%
$ 6.41 million $ 1.01 million
Dec 9, 2023 $ 0.642
+0.83%
$ 6.42 million $ 758,061
Dec 8, 2023 $ 0.635
+2.72%
$ 6.35 million $ 782,033
Dec 7, 2023 $ 0.619
+1.01%
$ 6.19 million $ 902,650
Dec 6, 2023 $ 0.614
+0.43%
$ 6.14 million $ 830,726
Dec 5, 2023 $ 0.611
+1.12%
$ 6.11 million $ 787,200
Dec 4, 2023 $ 0.604
+2.75%
$ 6.04 million $ 815,338
Dec 3, 2023 $ 0.58
-1.25%
$ 5.8 million $ 783,160
Dec 2, 2023 $ 0.588
+1.64%
$ 5.88 million $ 835,124
Dec 1, 2023 $ 0.578
+5.20%
$ 5.78 million $ 812,824
Nov 30, 2023 $ 0.552
+2.73%
$ 5.52 million $ 721,910
Nov 29, 2023 $ 0.538
+1.62%
$ 5.38 million $ 763,754
Nov 28, 2023 $ 0.529
-0.01%
$ 5.29 million $ 772,855
Nov 27, 2023 $ 0.529
-3.37%
$ 5.29 million $ 777,735
Nov 26, 2023 $ 0.548
-0.19%
$ 5.48 million $ 662,858
Nov 25, 2023 $ 0.549
+0.97%
$ 5.49 million $ 710,944
Nov 24, 2023 $ 0.544
+0.30%
$ 5.44 million $ 769,810
Nov 23, 2023 $ 0.542
+3.80%
$ 5.42 million $ 486,843
Nov 22, 2023 $ 0.522
+0.12%
$ 5.22 million $ 692,967
Nov 21, 2023 $ 0.522
-3.88%
$ 5.22 million $ 709,154
Nov 20, 2023 $ 0.543
-2.05%
$ 5.43 million $ 437,236
Nov 19, 2023 $ 0.554
+6.51%
$ 5.54 million $ 712,287
Nov 18, 2023 $ 0.52
-0.53%
$ 5.2 million $ 497,072
Nov 17, 2023 $ 0.523
-1.18%
$ 5.23 million $ 760,303
Nov 16, 2023 $ 0.529
+2.66%
$ 5.29 million $ 450,818
Nov 15, 2023 $ 0.515
-2.52%
$ 5.15 million $ 632,446
Nov 14, 2023 $ 0.529
-8.11%
$ 5.29 million $ 656,649
Nov 13, 2023 $ 0.575
+3.65%
$ 5.75 million $ 615,670
Nov 12, 2023 $ 0.555
+0.88%
$ 5.55 million $ 632,675
Nov 11, 2023 $ 0.55
+2.53%
$ 5.5 million $ 743,640
Nov 10, 2023 $ 0.537
-0.98%
$ 5.37 million $ 745,606
Nov 9, 2023 $ 0.542
+7.47%
$ 5.42 million $ 626,165
Nov 8, 2023 $ 0.504
+4.15%
$ 5.04 million $ 640,569
Nov 7, 2023 $ 0.484
-3.10%
$ 4.84 million $ 654,372
Nov 6, 2023 $ 0.5
-3.70%
$ 5 million $ 681,828
Nov 5, 2023 $ 0.519
+2.93%
$ 5.19 million $ 661,204
Nov 4, 2023 $ 0.506
+0.56%
$ 5.06 million $ 642,161
Nov 3, 2023 $ 0.506
+0.87%
$ 5.06 million $ 661,747
Nov 2, 2023 $ 0.501
-0.06%
$ 5.01 million $ 650,113