- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
MimbleWimbleCoin (MWC) historical data and Live price
MimbleWimbleCoin
MWC$ 9.26 -5.134 % 
0.00025782 BTC
0.00025782 BTC MARKET CAP
98.978 M
98.978 M
24H VOLUME
382.416 k
382.416 k
CIRC.SUPPLY
10.693 M
10.693 M
MAX SUPPLY
20 M
20 M
Rank242
1H -4.22 %
24H -5.13 %
7D -16.86 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 1/17/21 | 9.799 | 9.946 | 9.044 | 9.445 | 378,209.163 | 100,991,238.797 |
| 1/16/21 | 10.454 | 10.783 | 9.34 | 9.817 | 485,723.393 | 104,967,034.882 |
| 1/15/21 | 11.04 | 11.179 | 9.802 | 10.462 | 577,316.921 | 111,861,622.009 |
| 1/14/21 | 10.303 | 11.224 | 10.249 | 11.03 | 682,297.14 | 117,928,629.04 |
| 1/13/21 | 8.7 | 10.37 | 8.277 | 10.297 | 525,784.401 | 110,085,982.884 |
| 1/12/21 | 8.914 | 9.289 | 8.292 | 8.708 | 566,874.468 | 93,099,206.373 |
| 1/11/21 | 11.358 | 11.358 | 7.851 | 8.907 | 1,059,441.606 | 95,217,159.35 |
| 1/10/21 | 12.655 | 13.776 | 10.273 | 11.365 | 1,048,848.476 | 121,488,389.138 |
| 1/9/21 | 12.376 | 13.25 | 11.93 | 12.673 | 813,843.431 | 135,469,521.376 |
| 1/8/21 | 15.019 | 15.053 | 10.812 | 12.367 | 1,164,418.447 | 132,191,992.362 |
| 1/7/21 | 15.53 | 16.145 | 14.878 | 14.993 | 909,809.935 | 160,252,936.284 |
| 1/6/21 | 13.07 | 15.564 | 12.932 | 15.501 | 1,049,197.151 | 165,679,335.617 |
| 1/5/21 | 11.747 | 13.274 | 11.168 | 13.074 | 1,091,322.248 | 139,739,397.317 |
| 1/4/21 | 12.839 | 13.561 | 11.321 | 11.762 | 925,381.144 | 125,705,858.981 |
| 1/3/21 | 13.729 | 15.519 | 12.589 | 12.82 | 782,564.508 | 137,008,436.817 |
| 1/2/21 | 11.705 | 16.394 | 11.411 | 13.731 | 969,255.059 | 146,737,368.607 |
| 1/1/21 | 11.298 | 11.734 | 10.969 | 11.694 | 521,108.028 | 124,963,183.029 |
| 12/31/20 | 9.552 | 11.653 | 9.32 | 11.325 | 559,146.068 | 121,018,173.487 |
| 12/30/20 | 9.41 | 9.769 | 8.869 | 9.551 | 677,475.933 | 102,053,872.504 |
| 12/29/20 | 9.476 | 9.743 | 9 | 9.411 | 686,491.79 | 100,559,180.643 |
| 12/28/20 | 9.808 | 10.109 | 9.099 | 9.487 | 688,624.559 | 101,367,316.339 |
| 12/27/20 | 7.374 | 9.925 | 7.274 | 9.851 | 978,492.16 | 105,248,147.824 |
| 12/26/20 | 6.839 | 7.521 | 6.587 | 7.285 | 741,165.768 | 77,835,668.302 |
| 12/25/20 | 6.636 | 7.193 | 6.376 | 6.833 | 584,283.675 | 73,000,530.764 |
| 12/24/20 | 5.618 | 6.881 | 5.203 | 6.64 | 482,946.183 | 70,933,771.278 |
| 12/23/20 | 5.156 | 5.731 | 4.779 | 5.623 | 1,538,654.733 | 60,065,440.694 |
| 12/22/20 | 4.056 | 5.192 | 4.007 | 5.157 | 1,119,254.848 | 55,089,817.21 |
| 12/21/20 | 4.234 | 4.38 | 3.944 | 4.06 | 469,277.365 | 43,371,196.021 |
| 12/20/20 | 3.784 | 4.473 | 3.665 | 4.238 | 432,532.208 | 45,261,666.186 |
| 12/19/20 | 3.337 | 3.853 | 3.204 | 3.784 | 380,032.2 | 40,415,135.682 |
| 12/18/20 | 3.264 | 3.48 | 3.212 | 3.336 | 355,097.771 | 35,624,828.837 |
| 12/17/20 | 2.916 | 3.379 | 2.883 | 3.265 | 757,356.078 | 34,873,781.764 |
| 12/16/20 | 2.603 | 2.938 | 2.426 | 2.916 | 637,087.348 | 31,144,514.302 |
| 12/15/20 | 2.445 | 2.659 | 2.43 | 2.603 | 405,993.797 | 27,798,803.456 |
| 12/14/20 | 2.473 | 2.592 | 2.404 | 2.445 | 314,167.113 | 26,105,660.173 |
| 12/13/20 | 2.557 | 2.612 | 2.396 | 2.473 | 420,047.146 | 26,410,062.217 |
| 12/12/20 | 2.527 | 2.646 | 2.37 | 2.558 | 348,039.068 | 27,310,616.726 |
| 12/11/20 | 2.707 | 2.752 | 2.388 | 2.527 | 431,922.086 | 26,977,509.812 |
| 12/10/20 | 2.803 | 2.88 | 2.562 | 2.706 | 293,139.685 | 28,896,169.236 |
| 12/9/20 | 3.009 | 3.149 | 2.555 | 2.803 | 514,254.307 | 29,928,755.185 |
| 12/8/20 | 3.352 | 3.433 | 3.009 | 3.009 | 461,634.133 | 32,129,223.814 |
| 12/7/20 | 3.447 | 3.678 | 3.249 | 3.352 | 417,310.721 | 35,787,022.786 |
| 12/6/20 | 3.393 | 3.506 | 3.285 | 3.447 | 331,837.823 | 36,797,585.799 |
| 12/5/20 | 3.408 | 3.541 | 3.197 | 3.393 | 282,773.457 | 36,215,309.138 |
| 12/4/20 | 3.464 | 3.99 | 3.182 | 3.412 | 425,169.089 | 36,424,020.386 |
| 12/3/20 | 3.745 | 3.898 | 3.18 | 3.464 | 420,635.944 | 36,970,453.344 |
| 12/2/20 | 4.596 | 4.704 | 3.223 | 3.746 | 349,329.249 | 39,980,095.192 |
| 11/29/20 | 5.167 | 5.408 | 5.104 | 5.376 | 493,159.246 | 57,376,174.481 |
| 11/28/20 | 4.981 | 5.223 | 4.851 | 5.167 | 400,722.947 | 55,144,177.445 |
| 11/27/20 | 5.282 | 5.377 | 4.83 | 4.981 | 429,222.079 | 53,152,613.171 |
| 11/26/20 | 5.53 | 5.629 | 4.957 | 5.277 | 858,891.629 | 56,311,918.535 |
| 11/25/20 | 5.798 | 7.225 | 5.459 | 5.531 | 456,572.829 | 59,016,400.89 |
| 11/24/20 | 5.725 | 12.537 | 5.462 | 5.799 | 627,843.669 | 61,869,987.683 |
| 11/23/20 | 5.825 | 5.963 | 5.686 | 5.721 | 576,634.747 | 61,043,192.099 |
| 11/22/20 | 5.637 | 5.932 | 5.32 | 5.825 | 538,598.324 | 62,151,648.905 |
| 11/21/20 | 5.69 | 6.034 | 5.477 | 5.637 | 529,469.854 | 60,141,083.646 |
| 11/20/20 | 5.185 | 5.978 | 5.183 | 5.69 | 662,158.81 | 60,703,952.369 |
| 11/19/20 | 5.148 | 5.968 | 4.728 | 5.185 | 463,469.353 | 55,314,783.87 |
| 11/18/20 | 5.586 | 9.793 | 4.748 | 5.147 | 406,250.674 | 54,908,743.077 |
| 11/17/20 | 5.571 | 5.853 | 5.149 | 5.586 | 757,964.402 | 59,586,692.784 |
| 11/16/20 | 5.437 | 5.724 | 5.256 | 5.55 | 730,430.101 | 59,199,285.717 |
| 11/15/20 | 5.665 | 5.738 | 5.054 | 5.437 | 477,620.621 | 57,994,867.69 |
| 11/14/20 | 5.903 | 5.941 | 5.45 | 5.665 | 567,767.753 | 60,418,637.826 |
| 11/13/20 | 5.628 | 5.97 | 5.486 | 5.903 | 585,068.27 | 62,956,410.595 |
| 11/12/20 | 5.91 | 5.96 | 5.574 | 5.628 | 789,508.08 | 60,016,385.597 |
| 11/11/20 | 4.958 | 5.977 | 4.775 | 5.911 | 559,049.113 | 63,035,055.831 |
| 11/10/20 | 4.632 | 4.971 | 4.575 | 4.957 | 454,850.997 | 52,866,162.578 |
| 11/9/20 | 4.787 | 5.073 | 4.598 | 4.632 | 545,001.241 | 49,389,957.207 |
| 11/8/20 | 4.372 | 4.826 | 4.313 | 4.787 | 403,281.668 | 51,042,168.11 |
| 11/7/20 | 4.335 | 4.92 | 4.306 | 4.372 | 443,019.465 | 46,621,273.445 |
| 11/6/20 | 4.459 | 4.759 | 4.304 | 4.335 | 551,508.993 | 46,223,666.964 |
| 11/5/20 | 4.899 | 5.112 | 4.34 | 4.459 | 687,334.968 | 47,538,530.365 |
| 11/4/20 | 5.359 | 5.429 | 4.557 | 4.897 | 678,435.022 | 52,205,903.492 |
| 11/3/20 | 5.34 | 5.412 | 5.223 | 5.352 | 573,675.874 | 57,052,200.584 |
| 11/1/20 | 5.426 | 5.531 | 5.334 | 5.408 | 348,654.538 | 57,645,835.79 |
| 10/27/20 | 5.113 | 5.435 | 4.89 | 5.398 | 833,699.841 | 57,527,722.5 |
| 10/26/20 | 5.086 | 5.232 | 4.854 | 5.112 | 519,820.978 | 54,485,240.595 |
| 10/25/20 | 5.217 | 5.414 | 4.985 | 5.085 | 551,154.039 | 54,194,723.765 |
| 10/24/20 | 5.261 | 5.495 | 4.929 | 5.218 | 473,945.914 | 55,607,576.98 |
| 10/23/20 | 4.986 | 5.436 | 3.573 | 5.26 | 581,625.304 | 56,056,206.274 |
| 10/22/20 | 5.163 | 5.341 | 4.963 | 4.996 | 418,953.717 | 53,228,106.65 |
| 10/21/20 | 4.771 | 5.262 | 4.519 | 5.215 | 919,931.992 | 55,562,834.539 |
| 10/20/20 | 4.315 | 5.037 | 4.065 | 4.736 | 640,686.852 | 50,462,721.267 |
| 10/19/20 | 4.063 | 4.509 | 3.805 | 4.502 | 812,611.604 | 47,971,072.573 |
| 10/18/20 | 3.827 | 4.182 | 3.815 | 4.063 | 477,752.809 | 43,290,481.544 |
| 10/17/20 | 3.804 | 3.955 | 3.756 | 3.827 | 393,292.814 | 40,776,216.648 |
| 10/16/20 | 3.992 | 4.037 | 3.79 | 3.921 | 634,929.534 | 41,773,615.248 |
| 10/15/20 | 3.878 | 4.07 | 3.825 | 4.022 | 678,815.009 | 42,849,519.364 |
| 10/14/20 | 3.853 | 3.96 | 3.759 | 3.878 | 557,379.319 | 41,306,601.891 |
| 10/13/20 | 3.861 | 3.999 | 3.734 | 3.853 | 545,607.408 | 41,039,245.438 |
