Catalina Whales Index USD (WHALES-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:18AM UTC. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 May 2024 | - | - | - | - | - | - |
| 04 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 28 Apr 2024 | - | - | - | - | - | - |
| 27 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 21 Apr 2024 | - | - | - | - | - | - |
| 20 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 14 Apr 2024 | 0.303897 | 0.303897 | 0.303897 | 0.303897 | 0.303897 | - |
| 13 Apr 2024 | 0.303897 | 0.303897 | 0.303897 | 0.303897 | 0.303897 | - |
| 12 Apr 2024 | 0.303897 | 0.303897 | 0.303897 | 0.303897 | 0.303897 | - |
| 11 Apr 2024 | 0.303897 | 0.303897 | 0.303897 | 0.303897 | 0.303897 | - |
| 10 Apr 2024 | 0.303897 | 0.303897 | 0.303897 | 0.303897 | 0.303897 | - |
| 09 Apr 2024 | 0.303897 | 0.303897 | 0.303897 | 0.303897 | 0.303897 | - |
| 08 Apr 2024 | 0.303897 | 0.303897 | 0.303897 | 0.303897 | 0.303897 | - |
| 07 Apr 2024 | 0.298947 | 0.303897 | 0.296769 | 0.303897 | 0.303897 | - |
| 06 Apr 2024 | 0.272684 | 0.300760 | 0.272684 | 0.298947 | 0.298947 | 87 |
| 05 Apr 2024 | 0.287996 | 0.289980 | 0.263368 | 0.272684 | 0.272684 | - |
| 04 Apr 2024 | 0.306832 | 0.306832 | 0.284361 | 0.287996 | 0.287996 | 83 |
| 03 Apr 2024 | 0.306832 | 0.306832 | 0.306832 | 0.306832 | 0.306832 | - |
| 02 Apr 2024 | 0.306832 | 0.306832 | 0.306832 | 0.306832 | 0.306832 | - |
| 01 Apr 2024 | 0.322645 | 0.325389 | 0.297620 | 0.306832 | 0.306832 | 322 |
| 31 Mar 2024 | 0.308655 | 0.323229 | 0.301345 | 0.322645 | 0.322645 | 395 |
| 30 Mar 2024 | 0.303435 | 0.315206 | 0.301530 | 0.308655 | 0.308655 | 61 |
| 29 Mar 2024 | 0.404217 | 0.404885 | 0.292200 | 0.303435 | 0.303435 | 432 |
| 28 Mar 2024 | 0.330312 | 0.406256 | 0.273635 | 0.404217 | 0.404217 | 1,082 |
| 27 Mar 2024 | 0.316736 | 0.331014 | 0.305316 | 0.330312 | 0.330312 | 796 |
| 26 Mar 2024 | 0.278994 | 0.323333 | 0.278164 | 0.316736 | 0.316736 | 461 |
| 25 Mar 2024 | 0.319257 | 0.402474 | 0.278331 | 0.278994 | 0.278994 | 475 |
| 24 Mar 2024 | 1.173321 | 1.201381 | 0.283962 | 0.319257 | 0.319257 | 138 |
| 23 Mar 2024 | 0.289168 | 1.190744 | 0.284825 | 1.173321 | 1.173321 | 8,540 |
| 22 Mar 2024 | 0.353008 | 0.353008 | 0.279547 | 0.289168 | 0.289168 | 60 |
| 21 Mar 2024 | 0.353008 | 0.353008 | 0.353008 | 0.353008 | 0.353008 | - |
| 20 Mar 2024 | 0.312580 | 0.354224 | 0.299666 | 0.353008 | 0.353008 | 155 |
| 19 Mar 2024 | 0.293158 | 0.367167 | 0.291540 | 0.312580 | 0.312580 | 273 |
| 18 Mar 2024 | 0.293158 | 0.293158 | 0.293158 | 0.293158 | 0.293158 | - |
| 17 Mar 2024 | 0.293158 | 0.293158 | 0.293158 | 0.293158 | 0.293158 | - |
| 16 Mar 2024 | 0.293158 | 0.293158 | 0.293158 | 0.293158 | 0.293158 | - |
| 15 Mar 2024 | 0.299392 | 0.315927 | 0.290295 | 0.293158 | 0.293158 | - |
| 14 Mar 2024 | 0.365687 | 0.372246 | 0.271666 | 0.299392 | 0.299392 | 245 |
| 13 Mar 2024 | 0.332341 | 0.365687 | 0.331943 | 0.365687 | 0.365687 | 291 |
| 12 Mar 2024 | 0.334198 | 0.348346 | 0.320902 | 0.332341 | 0.332341 | 220 |
| 11 Mar 2024 | 0.318685 | 0.370174 | 0.230698 | 0.334198 | 0.334198 | 570 |
| 10 Mar 2024 | 0.317858 | 0.326616 | 0.310957 | 0.318685 | 0.318685 | 31 |
| 09 Mar 2024 | 0.335137 | 0.337414 | 0.315078 | 0.317858 | 0.317858 | 196 |
| 08 Mar 2024 | 0.314568 | 0.351400 | 0.314206 | 0.335137 | 0.335137 | 153 |
| 07 Mar 2024 | 0.321994 | 0.478123 | 0.256613 | 0.314568 | 0.314568 | 3,941 |
| 06 Mar 2024 | 0.301560 | 0.331913 | 0.287910 | 0.321994 | 0.321994 | 167 |
| 05 Mar 2024 | 0.392438 | 0.411555 | 0.282022 | 0.301560 | 0.301560 | 1,292 |
| 04 Mar 2024 | 0.407992 | 0.421350 | 0.375230 | 0.392438 | 0.392438 | 160 |
| 03 Mar 2024 | 0.336204 | 0.412006 | 0.336204 | 0.407992 | 0.407992 | 1,132 |
| 02 Mar 2024 | 0.340204 | 0.343901 | 0.333653 | 0.336204 | 0.336204 | 592 |
| 01 Mar 2024 | 0.376444 | 0.376444 | 0.340204 | 0.340204 | 0.340204 | 748 |
| 29 Feb 2024 | 0.344104 | 0.392185 | 0.343272 | 0.376444 | 0.376444 | - |
| 28 Feb 2024 | 0.326805 | 0.346096 | 0.127479 | 0.344104 | 0.344104 | 2,996 |
| 27 Feb 2024 | 0.329760 | 0.335304 | 0.193341 | 0.326805 | 0.326805 | 2,512 |
| 26 Feb 2024 | 0.366007 | 0.370015 | 0.309761 | 0.329760 | 0.329760 | 935 |
| 25 Feb 2024 | 0.344807 | 0.369041 | 0.344807 | 0.366007 | 0.366007 | 176 |
| 24 Feb 2024 | 0.337049 | 0.346151 | 0.332605 | 0.344807 | 0.344807 | - |
| 23 Feb 2024 | 0.394404 | 0.450518 | 0.333279 | 0.337049 | 0.337049 | 909 |
| 22 Feb 2024 | 0.394404 | 0.394404 | 0.394404 | 0.394404 | 0.394404 | - |
| 21 Feb 2024 | 0.401124 | 0.401124 | 0.393994 | 0.394404 | 0.394404 | - |
| 20 Feb 2024 | 0.421729 | 0.423510 | 0.388558 | 0.401124 | 0.401124 | 405 |
| 19 Feb 2024 | 0.443722 | 0.453054 | 0.420821 | 0.421729 | 0.421729 | 236 |
| 18 Feb 2024 | 0.431244 | 0.449173 | 0.396393 | 0.443722 | 0.443722 | 2,572 |
| 17 Feb 2024 | 0.342761 | 0.446345 | 0.323380 | 0.431244 | 0.431244 | 5,544 |
| 16 Feb 2024 | 0.375559 | 0.402488 | 0.335927 | 0.342761 | 0.342761 | 1,063 |
| 15 Feb 2024 | 0.530622 | 0.574054 | 0.342670 | 0.375559 | 0.375559 | 3,814 |
| 14 Feb 2024 | 0.551975 | 0.716507 | 0.334633 | 0.530622 | 0.530622 | 8,272 |
| 13 Feb 2024 | 0.501343 | 0.715460 | 0.501296 | 0.551975 | 0.551975 | 4,918 |
| 12 Feb 2024 | 0.624297 | 0.726316 | 0.436474 | 0.501343 | 0.501343 | 5,012 |
| 11 Feb 2024 | 0.661870 | 0.890712 | 0.446800 | 0.624297 | 0.624297 | 6,010 |
| 10 Feb 2024 | 0.775643 | 0.796650 | 0.485196 | 0.661870 | 0.661870 | 6,851 |
| 09 Feb 2024 | 0.609852 | 0.777212 | 0.539253 | 0.775643 | 0.775643 | 7,600 |
| 08 Feb 2024 | 0.579100 | 0.674145 | 0.497571 | 0.609852 | 0.609852 | 12,204 |
| 07 Feb 2024 | 0.590716 | 1.260815 | 0.542071 | 0.579100 | 0.579100 | 47,332 |
| 06 Feb 2024 | 0.627037 | 1.461837 | 0.303852 | 0.590716 | 0.590716 | 44,403 |
| 05 Feb 2024 | 0.374787 | 1.294095 | 0.333241 | 0.627037 | 0.627037 | 63,029 |
| 04 Feb 2024 | 0.359518 | 0.385766 | 0.331075 | 0.374787 | 0.374787 | 1,997 |
| 03 Feb 2024 | 0.434800 | 0.502065 | 0.289118 | 0.359518 | 0.359518 | 4,289 |
| 02 Feb 2024 | 0.415139 | 0.473704 | 0.412685 | 0.434800 | 0.434800 | 3,500 |
| 01 Feb 2024 | 0.360776 | 0.959497 | 0.240488 | 0.415139 | 0.415139 | 24,778 |
| 31 Jan 2024 | 0.555853 | 0.712983 | 0.088809 | 0.360776 | 0.360776 | 6,151 |
| 30 Jan 2024 | 0.287653 | 2.260868 | 0.285381 | 0.555853 | 0.555853 | 10,744 |
| 29 Jan 2024 | 0.326852 | 0.332372 | 0.270911 | 0.287653 | 0.287653 | 254 |
| 28 Jan 2024 | 0.291353 | 0.433852 | 0.289844 | 0.326852 | 0.326852 | 2,948 |
| 27 Jan 2024 | 0.347330 | 1.816230 | 0.182086 | 0.291353 | 0.291353 | 42,053 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.