MimbleWimbleCoin (MWC) historical data and Live price

MimbleWimbleCoin

MWC

$ 2.18 -0.806 %

0.00008902 BTC

MARKET CAP
23.646 M

24H VOLUME
1.842 k

CIRC.SUPPLY
10.856 M

MAX SUPPLY
20 M

MWC

USD

Rank605

1H 0.34 %

24H -0.81 %

7D 7.91 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/12/22	2.192	2.39	2.14	2.172	1,835.07	23,581,237.47
8/11/22	2.634	2.698	2.187	2.192	6,058.37	23,798,100.07
8/10/22	2.108	2.653	1.984	2.634	6,365.45	28,597,354.25
8/9/22	2.588	2.592	2.024	2.108	170.46	22,883,519.73
8/8/22	1.997	2.624	1.997	2.588	1,055.08	28,090,080.17
8/7/22	1.978	2.06	1.972	1.997	64.16	21,673,872.38
8/6/22	2.019	2.022	1.977	1.977	328.42	21,465,264.67
8/5/22	2.545	2.611	1.977	2.019	550.87	21,918,121.03
8/4/22	2.017	2.549	1.928	2.546	4,255.28	27,631,030.97
8/3/22	1.995	2.078	1.945	2.017	173.5	21,892,353.76
8/2/22	1.947	2.033	1.897	1.995	69.41	21,651,397.94
8/1/22	2.006	2.091	1.916	1.948	93.76	21,142,678.7
7/31/22	1.975	2.083	1.971	2.007	1,161.92	21,778,357.78
7/30/22	1.999	2.075	1.902	1.976	115.02	21,444,282.66
7/29/22	2.087	2.094	1.893	1.999	64.6	21,699,830.12
7/28/22	1.949	2.198	1.931	2.087	0	22,645,581.47
7/26/22	1.815	1.815	1.735	1.805	6,509.74	19,593,397.52
7/25/22	1.832	1.888	1.765	1.816	38.48	19,703,181.58
7/24/22	2.022	2.05	1.832	1.832	110.02	19,886,654.77
7/23/22	2.019	2.151	1.98	2.022	25.62	21,941,878.92
7/22/22	1.863	2.13	1.859	2.02	859.43	21,918,899.56
7/21/22	1.866	2.188	1.85	1.863	230.74	20,220,681.29
7/20/22	2.105	2.317	1.852	1.866	461.03	20,243,559.79
7/19/22	2.022	2.13	1.952	2.105	170.93	22,842,483.45
7/18/22	1.871	2.157	1.871	2.024	149.9	21,961,880.48
7/17/22	2.119	2.16	1.871	1.871	259.08	20,299,397.07
7/16/22	1.861	2.134	1.833	2.119	288.57	22,990,550.47
7/15/22	2.134	2.151	1.848	1.862	396.22	20,198,252.29
7/14/22	2.129	2.177	1.596	2.134	1,110.24	23,149,055.08
7/13/22	2.056	2.13	2.001	2.129	4.63	23,098,956.2
7/12/22	1.797	2.108	1.784	2.056	72.44	22,307,846.62
7/11/22	2.535	2.565	1.793	1.797	270.89	19,500,463.45
7/10/22	2.807	3.594	2.519	2.535	626.71	27,504,942.92
7/9/22	2.077	2.824	2.01	2.807	1,174.96	30,453,373.46
7/8/22	1.948	2.435	1.625	2.078	1,349.94	22,548,001.25
7/7/22	2.274	2.276	1.747	1.948	892.79	21,133,624.01
7/6/22	2.302	2.316	1.948	2.274	195.17	24,670,268.54
7/5/22	1.974	2.303	1.856	2.301	3.01	24,964,798.11
7/4/22	2.295	2.313	1.877	1.974	0	21,414,214.31
7/3/22	2.113	2.416	1.925	2.295	0	24,899,057.61
7/2/22	1.765	2.142	1.742	2.113	0	22,917,736.86
7/1/22	1.762	2.692	1.439	1.764	2,281.79	19,138,125.81
6/30/22	1.847	1.85	1.212	1.758	3,175.5	19,074,428.68
6/29/22	1.884	2.296	1.833	1.847	153.24	20,031,728.59
6/28/22	2.167	2.873	1.879	1.883	1,132.46	20,429,480.16
6/27/22	1.937	2.169	1.514	2.167	721.96	23,505,182.26
6/26/22	1.853	1.948	1.513	1.937	609.56	21,012,009.65
6/25/22	2.112	2.115	1.847	1.854	362.77	20,103,304.26
6/24/22	2.161	2.235	1.778	2.111	156.92	22,901,011.17
6/23/22	1.887	2.166	1.837	2.161	104.29	23,438,534.98
6/22/22	2.276	2.278	1.874	1.887	89.68	20,467,317.94
6/21/22	2.06	2.304	1.813	2.275	294.58	24,678,105.08
6/20/22	2.059	2.298	1.916	2.061	196.44	22,346,997.54
6/19/22	1.568	2.072	1.484	2.059	626.13	22,325,348.09
6/18/22	2.003	2.028	1.502	1.569	610.8	17,014,726.78
6/17/22	1.983	2.4	1.611	2.002	1,021.44	21,713,919.7
6/16/22	2.235	2.384	1.971	1.982	61.35	21,496,645.33
6/15/22	2.771	2.771	2.036	2.235	415.38	24,233,143.63
6/14/22	2.295	2.776	2.138	2.773	551.23	30,064,510.28
6/13/22	2.433	2.689	2.192	2.295	900.21	24,884,171.01
6/12/22	2.554	2.586	2.272	2.435	267.58	26,407,849.63
6/11/22	2.821	2.861	2.41	2.552	724.33	27,676,749.73
6/10/22	2.911	2.924	2.231	2.821	2,692.49	30,582,901.1
6/9/22	2.961	3.068	2.903	2.911	737.34	31,562,256.98
6/8/22	3.048	3.603	2.929	2.961	50.5	32,104,616.64
6/7/22	3.023	3.876	2.924	3.048	274.63	33,046,539.42
6/6/22	3.02	5.931	2.983	3.023	4,762.23	32,777,318.76
6/5/22	2.963	3.038	2.859	3.019	317.53	32,735,533.39
6/4/22	2.871	3.104	2.851	2.963	37.53	32,120,493.55
6/3/22	2.945	3.127	2.844	2.871	829.54	31,128,090.69
6/2/22	2.88	3.213	2.866	2.945	199.98	31,930,431.46
6/1/22	3.076	3.328	2.852	2.88	552.46	31,226,086.86
5/31/22	3.115	3.44	3.049	3.076	549.85	33,341,664.57
5/30/22	2.846	3.272	2.832	3.115	1,173.21	33,767,140.1
5/29/22	3.096	3.119	2.798	2.846	366.08	30,854,212.36
5/28/22	3.2	3.221	3.192	3.221	374.23	34,917,754.32
5/27/22	3.137	3.25	2.803	3.2	430.14	34,690,634.74
5/26/22	2.869	3.405	2.868	3.138	321.73	34,018,415
5/25/22	4.207	4.21	2.863	2.869	1,418.14	31,095,496.33
5/24/22	5.973	6.098	3.052	4.208	743.32	45,609,704.22
5/23/22	2.619	6.209	2.585	5.973	3,575.8	64,736,652.4
5/22/22	3.094	3.116	2.62	2.62	898.05	28,400,648.58
5/21/22	2.992	3.097	2.973	3.094	648.88	33,535,338.85
5/20/22	3.602	3.758	2.991	2.992	5,326.92	32,429,758.59
5/19/22	3.538	3.657	3.494	3.602	25,836.31	39,039,674.37
5/18/22	3.942	3.969	3.067	3.539	34,138.96	38,350,312.57
5/17/22	3.781	4.087	3.036	3.942	33,268.19	42,727,551.36
5/16/22	4.128	4.253	3.73	3.781	39,051.38	40,978,383.82
5/15/22	4.219	4.397	4.027	4.128	31,328.64	44,737,252.34
5/14/22	4.382	4.447	4.116	4.219	37,595.1	45,721,311.75

Similar Coins