WHALE Historical USD Price
Daily close · Oct 29, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $0.21155597 | $0.21169616 | $0.20550958 | $0.21031481 | $399.60 |
| 2026-10-29 | $0.22167667 | $0.222995 | $0.21147345 | $0.21147345 | $7.83 |
| 2026-10-28 | $0.22068635 | $0.22366261 | $0.21865609 | $0.22158476 | $8.35 |
| 2026-10-27 | $0.21831252 | $0.22167268 | $0.21597871 | $0.22088553 | $5.53 |
| 2026-10-26 | $0.21894951 | $0.21996575 | $0.21574209 | $0.21827142 | $43.65 |
| 2026-10-25 | $0.2214775 | $0.22262928 | $0.217905 | $0.21896845 | $43.79 |
| 2026-10-24 | $0.22427033 | $0.22428055 | $0.21531628 | $0.22168952 | $44.34 |
| 2026-10-23 | $0.22377582 | $0.22700739 | $0.22190567 | $0.22433251 | $291.58 |
| 2026-10-22 | $0.23189161 | $0.23256678 | $0.22171362 | $0.223971 | $9.92 |
| 2026-10-21 | $0.22977144 | $0.23622278 | $0.22892812 | $0.23178453 | $19.65 |
| 2026-10-20 | $0.22734865 | $0.23193582 | $0.2233545 | $0.22995122 | $234.99 |
| 2026-10-19 | $0.2276851 | $0.23095309 | $0.22584133 | $0.22735233 | $237.56 |
| 2026-10-18 | $0.22678794 | $0.22928023 | $0.220179 | $0.22766086 | $237.88 |
| 2026-10-17 | $0.22838176 | $0.23008148 | $0.22382516 | $0.22686674 | $237.06 |
| 2026-10-16 | $0.23026548 | $0.23462833 | $0.22592154 | $0.2284464 | $48.46 |
| 2026-10-15 | $0.22837342 | $0.23233099 | $0.21967219 | $0.23035382 | $49.38 |
| 2026-10-14 | $0.23764076 | $0.23962281 | $0.22704445 | $0.22807002 | $1,060.53 |
| 2026-10-13 | $0.23429967 | $0.24274688 | $0.23146837 | $0.23757303 | $399.92 |
| 2026-10-12 | $0.24504297 | $0.24873847 | $0.23404969 | $0.23406165 | $673.73 |
| 2026-10-11 | $0.24215085 | $0.24669209 | $0.24138738 | $0.24510399 | $50.13 |
| 2026-10-10 | $0.23880349 | $0.24251634 | $0.23868273 | $0.2421236 | $49.52 |
| 2026-10-09 | $0.23792093 | $0.24093919 | $0.2374329 | $0.23884629 | $52.80 |
| 2026-10-08 | $0.24712965 | $0.2483359 | $0.23160249 | $0.23760676 | $15.62 |
| 2026-10-07 | $0.25947905 | $0.25966694 | $0.24478456 | $0.24729025 | $136.64 |
| 2026-10-06 | $0.26087314 | $0.26209008 | $0.25832011 | $0.25964325 | $4.45 |
| 2026-10-05 | $0.26237478 | $0.26333517 | $0.25831059 | $0.26099445 | $7.83 |
| 2026-10-04 | $0.25862546 | $0.26323737 | $0.25860414 | $0.26243622 | $26.24 |
| 2026-10-03 | $0.25731713 | $0.25881675 | $0.25719415 | $0.25863327 | $25.86 |
| 2026-10-02 | $0.2609196 | $0.26676453 | $0.25603798 | $0.25745905 | $396.06 |
| 2026-10-01 | $0.26039418 | $0.26242627 | $0.25807801 | $0.2610116 | $458.93 |