MimbleWimbleCoin (MWC) historical data and Live price

MimbleWimbleCoin

MWC

$ 15.51 + 5.99 %

0.0002371 BTC

MARKET CAP
169.861 M

24H VOLUME
2.704 k

CIRC.SUPPLY
10.953 M

MAX SUPPLY
20 M

MWC

USD

Rank311

1H 2.18 %

24H 5.99 %

7D 4.54 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/8/23	0.489	0.489	0.489	0.489	0	5,338,968.91
6/7/23	0.489	0.489	0.489	0.489	0	5,338,898.85
6/6/23	0.489	0.489	0.489	0.489	0	5,338,829.13
6/5/23	0.489	0.489	0.489	0.489	0	5,338,758.05
6/4/23	0.489	0.489	0.489	0.489	0	5,338,690.29
6/3/23	0.491	0.491	0.489	0.489	0	5,338,619.98
6/2/23	0.44	0.491	0.317	0.491	4,511.47	5,353,273.34
6/1/23	0.446	0.448	0.438	0.44	0	4,797,806.59
5/31/23	0.454	0.456	0.441	0.446	4.91	4,869,550.01
5/30/23	0.446	0.457	0.444	0.454	21.35	4,955,938.21
5/29/23	0.475	0.48	0.443	0.446	38.08	4,869,111.85
5/28/23	0.305	0.476	0.305	0.475	179.9	5,185,185.78
5/27/23	0.324	0.349	0.304	0.305	119.22	3,331,813.3
5/26/23	0.351	0.357	0.321	0.324	191.88	3,533,718.04
5/25/23	0.377	0.377	0.348	0.351	6.93	3,833,339.17
5/24/23	0.396	0.396	0.376	0.377	13.91	4,113,813.2
5/23/23	0.397	0.408	0.396	0.396	34.81	4,321,893.09
5/22/23	0.393	0.398	0.39	0.397	0	4,332,048.02
5/20/23	0.448	0.448	0.357	0.386	461.31	4,212,886.6
5/18/23	0.472	0.513	0.454	0.51	211.34	5,563,745.66
5/17/23	0.394	0.508	0.391	0.472	205.41	5,152,422.19
5/16/23	0.489	0.491	0.393	0.394	97.88	4,300,702.31
5/15/23	0.392	0.492	0.389	0.489	366.08	5,339,037.64
5/14/23	0.411	0.411	0.349	0.392	947.23	4,272,609.61
5/13/23	0.409	0.441	0.408	0.411	44.69	4,484,262.02
5/12/23	0.385	0.41	0.38	0.409	20.55	4,458,688.08
5/11/23	0.371	0.386	0.353	0.385	123.93	4,204,431.27
5/10/23	0.371	0.414	0.359	0.371	292.79	4,043,330.26
5/9/23	0.472	0.474	0.3	0.371	785.16	4,049,124.72
5/8/23	0.485	0.506	0.466	0.472	21.35	5,147,069.03
5/7/23	0.523	0.527	0.478	0.485	297.1	5,287,173.78
5/6/23	0.515	0.546	0.447	0.523	747.4	5,701,972.09
5/5/23	0.548	0.553	0.487	0.515	803.25	5,616,435.71
5/4/23	0.45	0.553	0.449	0.548	451.31	5,977,075.08
5/3/23	0.405	0.453	0.311	0.45	428.25	4,904,843.41
5/2/23	0.478	0.478	0.392	0.405	78.07	4,418,831.34
5/1/23	0.498	0.498	0.471	0.478	0	5,210,636.31
4/30/23	0.504	0.561	0.409	0.498	608.73	5,435,394.28
4/29/23	0.429	0.504	0.411	0.504	225.21	5,495,613.61
4/28/23	0.523	0.524	0.406	0.429	342.61	4,679,665.18
4/27/23	0.498	0.529	0.498	0.523	47.3	5,704,699.01
4/26/23	0.569	0.581	0.495	0.498	130.12	5,433,822.79
4/25/23	0.619	0.62	0.554	0.569	44.44	6,209,835.24
4/24/23	0.621	0.629	0.609	0.619	0	6,751,270.71
4/23/23	0.621	0.622	0.612	0.621	3.41	6,772,503.95
4/22/23	0.617	0.622	0.608	0.621	78.5	6,769,645.67
4/21/23	0.596	0.619	0.578	0.617	147.88	6,724,124.69
4/20/23	0.6	0.605	0.592	0.596	35.62	6,500,212.25
4/19/23	0.648	0.649	0.597	0.6	75.37	6,545,116.84
4/18/23	0.624	0.666	0.619	0.648	806.99	7,070,803.48
4/17/23	0.606	0.806	0.597	0.624	1,744.75	6,802,428.57
4/16/23	0.659	0.669	0.586	0.606	1,276.23	6,612,756.86
4/15/23	0.533	0.66	0.53	0.659	620.79	7,186,852.43
4/14/23	0.517	0.609	0.512	0.533	331.26	5,807,227.83
4/13/23	0.572	0.584	0.516	0.517	25.35	5,642,217.14
4/12/23	0.515	0.576	0.509	0.572	119.74	6,240,120.85
4/11/23	0.554	0.567	0.446	0.515	182.62	5,616,852.95
4/10/23	0.489	0.555	0.479	0.554	71.6	6,037,965.37
4/9/23	0.512	0.546	0.478	0.489	424.04	5,327,784.23
4/8/23	0.51	0.555	0.509	0.512	112.65	5,579,858.9
4/7/23	0.521	0.612	0.502	0.51	1,625.96	5,558,025.6
4/6/23	0.592	0.619	0.517	0.521	378.87	5,680,342.48
4/5/23	0.571	0.695	0.504	0.592	2,949.78	6,456,289.87
4/4/23	0.628	0.651	0.52	0.571	1,856.72	6,223,464.91
4/3/23	0.679	0.788	0.618	0.628	1,706.05	6,850,284.76
4/2/23	0.675	0.785	0.659	0.679	292.89	7,402,822.37
3/31/23	0.713	0.835	0.668	0.671	143.38	7,320,458.62
3/30/23	0.709	0.869	0.659	0.712	262.49	7,767,768.49
3/29/23	0.999	1.072	0.706	0.709	1,809.04	7,729,618.57
3/28/23	1.001	1.012	0.977	0.999	51.74	10,890,050.76
3/27/23	1.032	1.042	0.983	1.001	66.32	10,910,238.33
3/26/23	0.939	1.056	0.938	1.032	50.82	11,252,396.3
3/25/23	0.96	1.107	0.936	0.939	1,109.32	10,241,491.74
3/24/23	0.959	0.99	0.924	0.96	130.99	10,461,550.26
3/23/23	0.897	0.97	0.895	0.959	123.51	10,454,249.21
3/22/23	0.849	0.957	0.844	0.898	209.93	9,784,426.98
3/21/23	0.837	0.856	0.828	0.849	123.13	9,255,360.83
3/20/23	0.895	0.897	0.821	0.836	357.54	9,117,951.58
3/19/23	0.934	0.964	0.891	0.895	28.66	9,757,833.88
3/18/23	0.768	1.037	0.764	0.934	756.97	10,181,373.29
3/17/23	0.702	0.778	0.699	0.768	0	8,371,739.31
3/16/23	0.756	0.803	0.694	0.702	13.99	7,651,542.22
3/15/23	0.559	0.882	0.552	0.756	1,614.13	8,242,868.65
3/14/23	0.694	0.759	0.553	0.559	192.19	6,088,557.45
3/13/23	0.75	0.809	0.668	0.694	72.23	7,559,269.25
3/12/23	0.646	0.75	0.608	0.75	653.53	8,178,385.82
3/11/23	0.698	0.725	0.364	0.646	2,551.06	7,039,048.22
3/10/23	0.613	0.743	0.6	0.698	257.95	7,604,395.85
3/9/23	0.7	0.801	0.609	0.613	187.89	6,682,841.23
3/8/23	0.799	0.898	0.7	0.7	176.93	7,631,659.06

Similar Coins