WHALE Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-30 | $0.26850463 | $0.28001277 | $0.26037945 | $0.26037983 | $10,981.31 |
| 2026-09-29 | $0.2614981 | $0.27224478 | $0.2580367 | $0.26847791 | $14,665.26 |
| 2026-09-28 | $0.26143615 | $0.26401046 | $0.25660078 | $0.26165052 | $65.41 |
| 2026-09-27 | $0.26263639 | $0.26488968 | $0.25989058 | $0.26151287 | $209.82 |
| 2026-09-26 | $0.26217785 | $0.26266059 | $0.25993773 | $0.26263911 | $3.78 |
| 2026-09-25 | $0.26173109 | $0.26696391 | $0.25980466 | $0.26217949 | $88.06 |
| 2026-09-24 | $0.26161409 | $0.26472025 | $0.25686756 | $0.26171781 | $390.32 |
| 2026-09-23 | $0.2701664 | $0.27359662 | $0.25803279 | $0.26159286 | $522.87 |
| 2026-09-22 | $0.27846946 | $0.27856997 | $0.26689377 | $0.27029648 | $371.41 |
| 2026-09-21 | $0.27867148 | $0.2881635 | $0.27429019 | $0.27868955 | $7,443.26 |
| 2026-09-20 | $0.27371469 | $0.27827043 | $0.26750654 | $0.27826788 | $1,062.70 |
| 2026-09-19 | $0.27251727 | $0.27687349 | $0.27201571 | $0.27412031 | $137.69 |
| 2026-09-18 | $0.25647611 | $0.27570183 | $0.25273208 | $0.27251579 | $847.58 |
| 2026-09-17 | $0.25333252 | $0.26005124 | $0.25311581 | $0.25666943 | $2,566.69 |
| 2026-09-16 | $0.25690052 | $0.25985161 | $0.25049733 | $0.2535263 | $2,535.26 |
| 2026-09-15 | $0.26941915 | $0.26979593 | $0.25349424 | $0.25715055 | $1,380.07 |
| 2026-09-14 | $0.26743956 | $0.27933701 | $0.26677677 | $0.26945083 | $1,446.09 |
| 2026-09-13 | $0.27265472 | $0.2728045 | $0.26634986 | $0.26734614 | $8.81 |