Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
WHALEMUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 0.6212 | -0.0261 | -4.03% | 0.6477 | 0.6499 | 0.610 | 119,594.00 |
| Jun 12 2024 | 0.6473 | 0.0178 | 2.83% | 0.6295 | 0.6616 | 0.6261 | 129,944.00 |
| Jun 11 2024 | 0.6295 | -0.0304 | -4.61% | 0.6594 | 0.6624 | 0.6291 | 124,634.00 |
| Jun 10 2024 | 0.6599 | 0.002 | 0.30% | 0.6583 | 0.6682 | 0.6508 | 212,442.00 |
| Jun 09 2024 | 0.6579 | 0.0007 | 0.11% | 0.6579 | 0.6631 | 0.6454 | 128,111.00 |
| Jun 08 2024 | 0.6572 | -0.0039 | -0.59% | 0.6613 | 0.6665 | 0.640 | 124,843.00 |
| Jun 07 2024 | 0.6611 | -0.043 | -6.11% | 0.7012 | 0.7056 | 0.6406 | 122,158.00 |
| Jun 06 2024 | 0.7041 | 0.0037 | 0.53% | 0.7004 | 0.7075 | 0.6923 | 120,228.00 |
| Jun 05 2024 | 0.7004 | 0.006 | 0.86% | 0.6847 | 0.7115 | 0.6839 | 145,135.00 |
| Jun 04 2024 | 0.6944 | 0.0015 | 0.22% | 0.6922 | 0.6984 | 0.6815 | 99,812.00 |
| Jun 03 2024 | 0.6929 | 0.004 | 0.58% | 0.693 | 0.701 | 0.6877 | 111,447.00 |
| Jun 02 2024 | 0.6889 | -0.0105 | -1.50% | 0.6994 | 0.709 | 0.6852 | 115,052.00 |
| Jun 01 2024 | 0.6994 | -0.0026 | -0.37% | 0.7127 | 0.7224 | 0.6881 | 124,935.00 |
| May 31 2024 | 0.702 | -0.0035 | -0.50% | 0.7098 | 0.7205 | 0.696 | 116,276.00 |
| May 30 2024 | 0.7055 | 0.011 | 1.58% | 0.6959 | 0.7115 | 0.6919 | 132,610.00 |
| May 29 2024 | 0.6945 | -0.0225 | -3.14% | 0.7199 | 0.7201 | 0.6937 | 124,330.00 |
| May 28 2024 | 0.717 | -0.0118 | -1.62% | 0.7286 | 0.741 | 0.711 | 122,572.00 |
| May 27 2024 | 0.7288 | 0.0198 | 2.79% | 0.7109 | 0.7866 | 0.7017 | 207,426.00 |
| May 26 2024 | 0.709 | 0.0109 | 1.56% | 0.7034 | 0.7507 | 0.6932 | 124,137.00 |
| May 25 2024 | 0.6981 | 0.0096 | 1.39% | 0.6864 | 0.7313 | 0.6797 | 145,139.00 |
| May 24 2024 | 0.6885 | -0.0173 | -2.45% | 0.7053 | 0.7141 | 0.6774 | 145,476.00 |
| May 23 2024 | 0.7058 | 0.0078 | 1.12% | 0.6939 | 0.7438 | 0.6858 | 117,607.00 |
| May 22 2024 | 0.698 | 0.0034 | 0.49% | 0.6954 | 0.7686 | 0.6795 | 125,203.00 |
| May 21 2024 | 0.6946 | 0.0209 | 3.10% | 0.6713 | 0.7071 | 0.6594 | 119,804.00 |
| May 20 2024 | 0.6737 | 0.0867 | 14.77% | 0.5894 | 0.6849 | 0.5776 | 175,709.00 |
| May 19 2024 | 0.587 | -0.0093 | -1.56% | 0.5963 | 0.604 | 0.5759 | 139,589.00 |
| May 18 2024 | 0.5963 | -0.001 | -0.17% | 0.6038 | 0.6124 | 0.5802 | 128,662.00 |
| May 17 2024 | 0.5973 | -0.051 | -7.87% | 0.6423 | 0.790 | 0.5904 | 166,125.00 |
| May 16 2024 | 0.6483 | 0.0066 | 1.03% | 0.6357 | 0.6617 | 0.6285 | 125,864.00 |
| May 15 2024 | 0.6417 | 0.0272 | 4.43% | 0.6098 | 0.650 | 0.6048 | 141,111.00 |
| May 14 2024 | 0.6145 | -0.0049 | -0.79% | 0.6194 | 0.6255 | 0.6009 | 132,012.00 |
| May 13 2024 | 0.6194 | 0.0087 | 1.42% | 0.6051 | 0.649 | 0.5945 | 83,809.00 |
| May 12 2024 | 0.6107 | 0.0016 | 0.26% | 0.6109 | 0.6272 | 0.6048 | 120,653.00 |
| May 11 2024 | 0.6091 | -0.010 | -1.62% | 0.6191 | 0.6272 | 0.6016 | 136,349.00 |
| May 10 2024 | 0.6191 | -0.0228 | -3.55% | 0.6385 | 0.6613 | 0.6137 | 134,483.00 |
| May 09 2024 | 0.6419 | 0.0045 | 0.71% | 0.6374 | 0.6448 | 0.6263 | 121,142.00 |
| May 08 2024 | 0.6374 | -0.034 | -5.06% | 0.6714 | 0.6733 | 0.6359 | 125,187.00 |
| May 07 2024 | 0.6714 | -0.0107 | -1.57% | 0.6813 | 0.6897 | 0.6644 | 117,309.00 |
| May 06 2024 | 0.6821 | -0.0053 | -0.77% | 0.6875 | 0.7106 | 0.6755 | 143,392.00 |
| May 05 2024 | 0.6874 | -0.0029 | -0.42% | 0.6931 | 0.7368 | 0.6657 | 122,601.00 |
| May 04 2024 | 0.6903 | 0.0138 | 2.04% | 0.6765 | 0.6984 | 0.6698 | 121,365.00 |
| May 03 2024 | 0.6765 | 0.0048 | 0.71% | 0.6712 | 0.740 | 0.660 | 143,893.00 |
| May 02 2024 | 0.6717 | 0.0089 | 1.34% | 0.6669 | 0.6901 | 0.6579 | 137,704.00 |
| May 01 2024 | 0.6628 | -0.0189 | -2.77% | 0.6782 | 0.6892 | 0.6579 | 120,121.00 |
| Apr 30 2024 | 0.6817 | -0.0392 | -5.44% | 0.7218 | 0.7432 | 0.674 | 109,413.00 |
| Apr 29 2024 | 0.7209 | -0.0267 | -3.57% | 0.7405 | 0.7513 | 0.7025 | 164,561.00 |
| Apr 28 2024 | 0.7476 | 0.0096 | 1.30% | 0.7364 | 0.810 | 0.730 | 116,401.00 |
| Apr 27 2024 | 0.738 | 0.0307 | 4.34% | 0.7109 | 0.7891 | 0.6766 | 128,255.00 |
| Apr 26 2024 | 0.7073 | -0.0117 | -1.63% | 0.7145 | 0.7596 | 0.6944 | 129,438.00 |
| Apr 25 2024 | 0.719 | 0.0127 | 1.80% | 0.7061 | 0.7338 | 0.698 | 115,933.00 |
| Apr 24 2024 | 0.7063 | -0.0165 | -2.28% | 0.7233 | 0.7343 | 0.7039 | 104,889.00 |
| Apr 23 2024 | 0.7228 | 0.0117 | 1.65% | 0.7156 | 0.7253 | 0.6985 | 115,915.00 |
| Apr 22 2024 | 0.7111 | -0.0111 | -1.54% | 0.7187 | 0.780 | 0.7038 | 161,556.00 |
| Apr 21 2024 | 0.7222 | -0.0087 | -1.19% | 0.7309 | 0.7737 | 0.6894 | 106,516.00 |
| Apr 20 2024 | 0.7309 | 0.041 | 5.94% | 0.6969 | 0.7412 | 0.6838 | 106,534.00 |
| Apr 19 2024 | 0.6899 | 0.0045 | 0.66% | 0.6854 | 0.7245 | 0.660 | 107,603.00 |
| Apr 18 2024 | 0.6854 | 0.0045 | 0.66% | 0.6809 | 0.6982 | 0.6711 | 112,543.00 |
| Apr 17 2024 | 0.6809 | -0.016 | -2.30% | 0.6972 | 0.7034 | 0.669 | 119,239.00 |
| Apr 16 2024 | 0.6969 | -0.0048 | -0.68% | 0.7017 | 0.7057 | 0.6883 | 125,061.00 |
| Apr 15 2024 | 0.7017 | -0.0067 | -0.95% | 0.7071 | 0.7458 | 0.6879 | 214,825.00 |
| Apr 14 2024 | 0.7084 | 0.0064 | 0.91% | 0.6956 | 0.7385 | 0.6779 | 141,211.00 |
| Apr 13 2024 | 0.702 | -0.034 | -4.62% | 0.7401 | 0.7694 | 0.6699 | 143,877.00 |
| Apr 12 2024 | 0.736 | -0.0763 | -9.39% | 0.8222 | 0.918 | 0.7117 | 162,752.00 |
| Apr 11 2024 | 0.8123 | 0.0082 | 1.02% | 0.8042 | 0.8219 | 0.7868 | 107,866.00 |
| Apr 10 2024 | 0.8041 | 0.0003 | 0.04% | 0.7912 | 0.8193 | 0.7684 | 114,656.00 |
| Apr 09 2024 | 0.8038 | -0.0281 | -3.38% | 0.8187 | 0.8348 | 0.7868 | 81,036.00 |
| Apr 08 2024 | 0.8319 | 0.0544 | 7.00% | 0.7735 | 0.8324 | 0.7665 | 91,811.00 |
| Apr 07 2024 | 0.7775 | 0.0127 | 1.66% | 0.7654 | 0.7903 | 0.7541 | 134,727.00 |
| Apr 06 2024 | 0.7648 | -0.0017 | -0.22% | 0.767 | 0.7842 | 0.7543 | 129,138.00 |
| Apr 05 2024 | 0.7665 | -0.0373 | -4.64% | 0.8016 | 0.8062 | 0.7431 | 140,167.00 |
| Apr 04 2024 | 0.8038 | 0.0209 | 2.67% | 0.7842 | 0.8237 | 0.7768 | 144,168.00 |
| Apr 03 2024 | 0.7829 | 0.013 | 1.69% | 0.7695 | 0.7963 | 0.7606 | 116,686.00 |
| Apr 02 2024 | 0.7699 | -0.0501 | -6.11% | 0.8174 | 0.8273 | 0.7171 | 98,877.00 |
| Apr 01 2024 | 0.820 | -0.0238 | -2.82% | 0.8445 | 0.8466 | 0.8127 | 159,831.00 |
| Mar 31 2024 | 0.8438 | 0.0077 | 0.92% | 0.8423 | 0.8655 | 0.8308 | 100,101.00 |
| Mar 30 2024 | 0.8361 | 0.0084 | 1.01% | 0.8251 | 0.8492 | 0.8197 | 128,947.00 |
| Mar 29 2024 | 0.8277 | 0.0048 | 0.58% | 0.8229 | 0.8429 | 0.8054 | 118,172.00 |
| Mar 28 2024 | 0.8229 | -0.012 | -1.44% | 0.8327 | 0.8586 | 0.8009 | 122,468.00 |
| Mar 27 2024 | 0.8349 | -0.0179 | -2.10% | 0.8521 | 0.8617 | 0.809 | 121,272.00 |
| Mar 26 2024 | 0.8528 | -0.0152 | -1.75% | 0.8678 | 0.9156 | 0.8404 | 106,019.00 |
| Mar 25 2024 | 0.868 | 0.0419 | 5.07% | 0.8321 | 0.8825 | 0.821 | 195,164.00 |
| Mar 24 2024 | 0.8261 | -0.0085 | -1.02% | 0.8346 | 0.8402 | 0.8122 | 118,800.00 |
| Mar 23 2024 | 0.8346 | 0.0249 | 3.08% | 0.814 | 0.890 | 0.7932 | 130,276.00 |
| Mar 22 2024 | 0.8097 | -0.0496 | -5.77% | 0.8586 | 0.873 | 0.7907 | 182,148.00 |
| Mar 21 2024 | 0.8593 | 0.0283 | 3.41% | 0.8316 | 0.8944 | 0.824 | 107,670.00 |
| Mar 20 2024 | 0.831 | 0.0255 | 3.17% | 0.7991 | 0.8512 | 0.7647 | 115,006.00 |
| Mar 19 2024 | 0.8055 | -0.0335 | -3.99% | 0.8283 | 0.8404 | 0.7716 | 104,620.00 |
| Mar 18 2024 | 0.839 | -0.0276 | -3.18% | 0.8727 | 0.8781 | 0.8178 | 150,611.00 |
| Mar 17 2024 | 0.8666 | 0.0164 | 1.93% | 0.8539 | 0.9348 | 0.8374 | 91,924.00 |
| Mar 16 2024 | 0.8502 | -0.0453 | -5.06% | 0.8955 | 0.9564 | 0.836 | 98,983.00 |
