MimbleWimbleCoin (MWC) historical data and Live price

MimbleWimbleCoin

MWC

$ 17.00 -2.279 %

0.00026936 BTC

MARKET CAP
182.312 M

24H VOLUME
26.846 k

CIRC.SUPPLY
10.722 M

MAX SUPPLY
20 M

MWC

USD

Rank299

1H -0.50 %

24H -2.28 %

7D 2.30 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/12/21	17.008	17.825	16.737	17.261	14,774.78	185,058,449.49
4/11/21	17.34	17.629	16.232	17.009	15,700.6	182,353,903.92
4/10/21	16.894	18.057	16.831	17.339	6,825.7	185,889,628.87
4/9/21	16.739	17.584	16.591	16.891	7,691.26	181,078,164.81
4/8/21	16.142	16.779	16.093	16.736	8,593.96	179,408,238.01
4/7/21	16.769	17.057	15.935	16.179	8,686.24	173,436,855.78
4/6/21	17.422	17.545	16.379	16.78	13,362.33	179,874,104.42
4/5/21	15.871	18.984	15.817	17.386	17,516.17	186,356,969.77
4/4/21	15.265	16.277	15.15	15.869	7,054.99	170,091,382.81
4/3/21	15.443	16.311	14.949	15.27	14,658.7	163,671,997.97
4/2/21	14.633	16.253	14.056	15.44	5,206.26	165,483,134.58
4/1/21	16.914	16.936	14.634	14.635	10,519.2	156,855,929.14
3/31/21	17.381	17.707	16.535	16.913	40,434.77	181,263,705.96
3/30/21	17.342	17.847	16.643	17.381	18,084.43	186,273,199.53
3/29/21	16.226	18.338	15.99	17.342	34,339.41	185,843,663.32
3/28/21	18.873	19.582	16.114	16.227	5,858.6	173,887,364.65
3/27/21	15.496	19.236	15.405	18.875	9,541.08	202,260,834.44
3/26/21	14.219	17.378	14.185	15.491	10,602.13	165,993,962.61
3/25/21	14.058	16.85	11.121	14.22	6,980.47	152,366,879.69
3/24/21	14.487	15.009	13.999	14.057	0	150,618,025.42
3/23/21	14.455	14.756	14.232	14.492	0	155,269,592.79
3/22/21	15.09	15.276	14.399	14.456	0	154,881,323.78
3/21/21	15.261	15.356	14.778	15.089	0	161,653,227.99
3/20/21	17.62	17.768	15.264	15.264	0	163,571,152.66
3/19/21	17.342	17.802	15.191	17.62	24,254.72	188,808,596.69
3/18/21	18.756	19.105	17.042	17.343	635,801.25	185,832,118.15
3/17/21	21.162	21.212	17.079	18.73	914,589.19	200,693,973.01
3/16/21	19.703	22.077	16.375	21.114	735,782.17	226,226,449.17
3/15/21	18.874	20.944	17.868	19.703	883,693.1	211,098,779.08
3/14/21	19.798	19.997	16.815	18.915	665,325.04	202,656,398.47
3/13/21	23.166	23.273	17.853	19.8	1,317,928.92	212,126,095.12
3/12/21	24.976	25.368	22.557	23.175	1,221,776.54	248,277,015.87
3/11/21	25.16	25.286	22.863	24.973	1,198,992.06	267,533,472.63
3/10/21	24.47	25.466	23.456	25.189	1,538,503	269,840,656.68
3/9/21	19.687	24.803	19.571	24.422	1,187,577.95	261,616,054.27
3/8/21	19.697	20.034	18.407	19.687	1,187,756.28	210,887,208.05
3/7/21	19.144	19.983	18.94	19.721	1,142,023.9	211,243,192.96
3/6/21	19.426	19.466	18.136	19.163	1,225,241.48	205,254,133.16
3/5/21	17.733	19.514	17.195	19.424	1,008,775.17	208,046,487.93
3/4/21	19.817	20.217	17.182	17.734	924,457.6	189,939,513.47
3/3/21	18.954	20.42	18.354	19.818	983,721.49	212,249,137.9
3/2/21	17.07	19.054	16.654	18.949	1,005,694.07	202,938,326.13
3/1/21	15.129	17.19	15.129	17.061	1,033,675.88	182,710,579.52
2/28/21	14.929	15.642	13.791	15.132	1,073,332.28	162,050,251.19
2/27/21	15.22	15.915	14.435	14.97	769,095.45	160,305,178.75
2/26/21	15.704	16.036	14.926	15.251	863,692.89	163,316,829.68
2/25/21	16.769	17.088	15.618	15.685	840,922.42	167,959,838.29
2/24/21	16.194	16.824	15.25	16.753	730,639.88	179,386,633.3
2/23/21	19.464	19.464	15.521	16.187	903,100.76	173,320,976.46
2/22/21	20.113	20.628	17.295	19.467	1,008,862.47	208,431,772.47
2/21/21	18.745	20.444	18.636	20.114	832,757.58	215,356,652.06
2/20/21	18.952	19.841	18.253	18.72	829,686.79	200,420,848.6
2/19/21	16.972	19.327	16.486	18.955	753,136.67	202,925,132.4
2/18/21	17.262	17.466	16.464	16.976	624,799.92	181,735,962.35
2/17/21	16.219	17.604	15.968	17.262	632,763.75	184,790,535.17
2/16/21	15.534	16.535	15.433	16.219	558,684.09	173,619,735.16
2/15/21	15.182	15.999	14.114	15.533	595,957.43	166,267,340.58
2/14/21	15.357	15.821	14.257	15.165	791,643.72	162,326,973.8
2/13/21	15.272	15.904	14.267	15.343	665,110.44	164,223,705.33
2/12/21	14.662	15.487	14.278	15.269	639,166.81	163,430,392.41
2/11/21	14.672	14.968	13.489	14.654	746,978	156,838,998.36
2/10/21	15.836	16.031	13.853	14.679	504,833.2	157,104,404.15
2/9/21	15.234	16.627	13.06	15.835	549,114.78	169,468,462.36
2/8/21	12.939	15.227	11.796	15.227	642,148.28	162,961,473.15
2/7/21	14.81	15.014	12.604	12.939	570,968.14	138,467,022.39
2/6/21	14.491	16.675	14.355	14.804	638,596.92	158,423,923.1
2/5/21	12.973	15.447	11.702	14.467	785,368.98	154,807,823.87
2/4/21	12.024	13.52	11.904	12.982	653,488.7	138,913,585.57
2/3/21	11.899	12.344	11.723	12.037	599,307.04	128,798,344.64
2/2/21	10.199	20.21	8.541	11.89	532,642.72	127,224,605.5
2/1/21	9.426	10.286	9.074	10.193	282,155.64	109,058,724.19
1/31/21	10.519	10.665	9.355	9.426	354,595.71	100,843,371.88
1/30/21	10.669	10.846	9.846	10.524	335,492.28	112,589,779.08
1/29/21	11.065	11.589	10.345	11.399	577,405.01	121,945,059.46
1/28/21	9.887	10.433	9.776	10.355	519,760.857	110,774,942.211
1/27/21	10.605	10.621	9.698	9.895	502,894.621	105,849,926.89
1/26/21	10.361	10.753	9.563	10.598	479,309.485	113,362,570.394
1/25/21	9.677	10.794	9.425	10.344	536,874.239	110,646,032.445
1/24/21	10.695	11.361	9.348	9.678	456,987.006	103,517,231.78
1/23/21	10.912	11.181	10.417	10.677	404,344.756	114,190,456.32
1/22/21	9.609	11.41	9.066	10.895	523,605.14	116,517,318.89
1/21/21	10.647	10.647	9.367	9.615	520,367.452	102,825,660.547
1/20/21	10.169	10.734	9.316	10.648	484,167.895	113,868,057.326
1/19/21	9.224	10.593	9.145	10.169	468,355.269	108,750,234.79
1/18/21	9.452	9.531	8.706	9.234	408,741.185	98,743,403.915
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

Similar Coins