- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
MimbleWimbleCoin (MWC) historical data and Live price
MimbleWimbleCoin
MWC$ 3.31 -2.265 % 
0.00030687 BTC
0.00030687 BTC MARKET CAP
34.465 M
34.465 M
24H VOLUME
518.843 k
518.843 k
CIRC.SUPPLY
10.412 M
10.412 M
MAX SUPPLY
20 M
20 M
Rank256
1H 0.90 %
24H -2.27 %
7D -25.63 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 9/26/20 | 3.369 | 3.531 | 3.155 | 3.334 | 414,650.223 | 34,716,649.594 |
| 9/25/20 | 3.289 | 3.457 | 2.952 | 3.382 | 451,987.291 | 35,206,810.012 |
| 9/24/20 | 3.105 | 3.461 | 3.013 | 3.201 | 639,447.871 | 33,321,326.211 |
| 9/23/20 | 3.721 | 4.013 | 3.068 | 3.105 | 630,188.786 | 32,321,717.649 |
| 9/22/20 | 3.562 | 3.917 | 3.225 | 3.72 | 492,891.553 | 38,720,809.949 |
| 9/21/20 | 3.687 | 4.202 | 3.479 | 3.566 | 763,167.511 | 37,112,221.858 |
| 9/20/20 | 4.631 | 4.714 | 3.665 | 3.687 | 569,701.429 | 38,369,700.187 |
| 9/19/20 | 4.861 | 5.051 | 4.13 | 4.61 | 612,660.133 | 47,973,589.784 |
| 9/18/20 | 4.793 | 5.05 | 3.748 | 4.861 | 692,083.544 | 50,582,077.106 |
| 9/17/20 | 4.685 | 5.11 | 4.421 | 4.793 | 743,641.1 | 49,879,206.524 |
| 9/16/20 | 3.956 | 5.089 | 3.87 | 4.685 | 802,024.03 | 48,750,687.595 |
| 9/15/20 | 3.718 | 4.35 | 3.534 | 4.011 | 565,494.077 | 41,729,217.604 |
| 9/14/20 | 3.638 | 3.872 | 3.446 | 3.718 | 776,122.565 | 38,683,773.484 |
| 9/13/20 | 4.025 | 4.126 | 3.371 | 3.641 | 791,627.221 | 37,876,092.372 |
| 9/12/20 | 3.965 | 4.483 | 3.736 | 3.936 | 746,504.235 | 40,942,151.259 |
| 9/11/20 | 4.816 | 4.883 | 3.513 | 3.999 | 637,831.16 | 41,592,389.64 |
| 9/10/20 | 4.158 | 5.166 | 3.569 | 4.816 | 514,826.371 | 50,092,068.217 |
| 9/9/20 | 3.938 | 4.655 | 3.473 | 4.158 | 324,671.432 | 43,245,574.457 |
| 9/8/20 | 8.202 | 8.217 | 4.181 | 4.442 | 827,049.938 | 46,201,215.877 |
| 9/7/20 | 3.35 | 8.403 | 3.35 | 6.843 | 871,897.278 | 71,157,396.397 |
| 9/6/20 | 3.065 | 3.848 | 2.856 | 3.786 | 724,805.194 | 39,373,836.081 |
| 9/5/20 | 3.226 | 3.461 | 2.858 | 3.065 | 679,865.661 | 31,869,225.365 |
| 9/4/20 | 3.224 | 3.533 | 2.874 | 3.226 | 642,459.097 | 33,546,552.415 |
| 9/3/20 | 3.736 | 4.054 | 3.19 | 3.261 | 792,139.264 | 33,908,424.866 |
| 9/2/20 | 4.063 | 4.119 | 3.557 | 3.663 | 508,858.561 | 38,083,276.697 |
| 9/1/20 | 4.44 | 4.636 | 3.819 | 4.024 | 542,957.047 | 41,832,590.091 |
| 8/31/20 | 4.862 | 4.969 | 3.951 | 4.442 | 515,305.398 | 46,176,216.924 |
| 8/30/20 | 4.694 | 5.29 | 4.325 | 4.932 | 574,012.932 | 51,261,324.444 |
| 8/29/20 | 3.816 | 4.962 | 3.391 | 4.523 | 318,913.163 | 47,004,797.816 |
| 8/28/20 | 3.953 | 4.143 | 3.092 | 3.868 | 321,249.208 | 40,198,413.138 |
| 8/27/20 | 3.656 | 4.036 | 3.066 | 3.877 | 379,463.384 | 40,288,516.263 |
| 8/26/20 | 4.272 | 4.389 | 2.777 | 3.658 | 475,186.491 | 38,013,664.415 |
| 8/25/20 | 4.445 | 4.532 | 3.96 | 4.164 | 760,383.905 | 43,267,612.254 |
| 8/24/20 | 4.532 | 5.019 | 4.092 | 4.391 | 717,143.674 | 45,619,533.928 |
| 8/23/20 | 4.779 | 4.947 | 3.655 | 4.507 | 467,813.806 | 46,821,015.586 |
| 8/22/20 | 5.822 | 6.235 | 4.511 | 4.781 | 442,240.276 | 49,664,736.949 |
| 8/21/20 | 6.919 | 7.241 | 5.135 | 6.135 | 691,384.008 | 63,736,663.709 |
| 8/20/20 | 7.46 | 7.659 | 6.701 | 7.263 | 756,047.878 | 75,445,831.627 |
| 8/19/20 | 7.877 | 8.026 | 6.798 | 7.46 | 871,306.718 | 77,489,865.724 |
| 8/18/20 | 8.37 | 9.255 | 7.433 | 7.613 | 1,037,743.85 | 79,073,149.975 |
| 8/17/20 | 9.931 | 9.97 | 8.296 | 8.767 | 1,105,831.204 | 91,049,944.965 |
| 8/16/20 | 9.546 | 11.269 | 9.346 | 9.931 | 661,972.952 | 103,129,247.752 |
| 8/15/20 | 8.45 | 9.677 | 8.191 | 9.61 | 1,367,335.144 | 99,789,021.554 |
| 8/14/20 | 8.877 | 9.987 | 7.964 | 8.448 | 1,142,845.224 | 87,724,716.407 |
| 8/13/20 | 9.898 | 10.932 | 8.63 | 8.877 | 1,608,524.36 | 92,172,173.937 |
| 8/12/20 | 10.13 | 10.327 | 9.567 | 9.898 | 1,453,491.74 | 102,763,946.725 |
| 8/11/20 | 11.027 | 11.071 | 8.021 | 10.017 | 1,576,226.601 | 103,996,621.178 |
| 8/10/20 | 11.815 | 12.055 | 8.713 | 10.799 | 1,745,755.749 | 112,111,045.246 |
| 8/9/20 | 12.061 | 12.64 | 10.851 | 11.815 | 1,809,499.137 | 122,646,452.19 |
| 8/8/20 | 12.01 | 12.18 | 11.45 | 12.102 | 1,617,062.765 | 125,619,777.251 |
| 8/7/20 | 13.195 | 14.235 | 10.425 | 11.693 | 2,087,676.947 | 121,361,355.192 |
| 8/6/20 | 15.034 | 15.143 | 12.77 | 13.247 | 1,851,886.87 | 137,483,205.429 |
| 8/5/20 | 15.771 | 16.311 | 14.757 | 15.034 | 2,134,027.059 | 156,021,001.529 |
| 8/4/20 | 16.803 | 17.006 | 15.24 | 15.77 | 2,404,912.65 | 163,640,474.488 |
| 8/3/20 | 16.057 | 16.918 | 15.719 | 16.747 | 2,366,582.032 | 173,762,530.584 |
| 8/2/20 | 17.832 | 18.695 | 15.732 | 16.21 | 2,447,707.394 | 168,184,984.351 |
| 8/1/20 | 17.545 | 18.764 | 17.062 | 18.353 | 1,644,629.986 | 190,403,907.073 |
| 7/31/20 | 16.177 | 18.299 | 15.817 | 17.792 | 2,513,637.923 | 184,568,263.196 |
| 7/30/20 | 15.943 | 16.661 | 15.767 | 16.177 | 1,795,969.51 | 167,793,046.267 |
| 7/29/20 | 16.313 | 16.475 | 15.795 | 15.943 | 1,681,034.337 | 165,356,342.606 |
| 7/28/20 | 16.312 | 16.662 | 15.356 | 16.279 | 2,363,539.5 | 168,830,616.749 |
| 7/27/20 | 14.661 | 16.577 | 14.487 | 16.239 | 2,252,163.689 | 168,402,038.802 |
| 7/26/20 | 14.918 | 15.379 | 14.272 | 14.661 | 2,053,207.51 | 152,018,646.196 |
| 7/25/20 | 15.054 | 16.024 | 13.825 | 15.155 | 2,238,622 | 157,132,906.688 |
| 7/24/20 | 15.703 | 15.966 | 14.717 | 15.109 | 2,076,864.293 | 156,645,715.445 |
| 7/23/20 | 15.344 | 15.83 | 14.731 | 15.703 | 1,547,027.138 | 162,785,346.888 |
| 7/22/20 | 13.91 | 15.643 | 13.91 | 15.343 | 1,331,339.947 | 159,038,488.61 |
| 7/21/20 | 13.078 | 14.777 | 12.637 | 14.47 | 1,563,415.773 | 149,978,341.91 |
| 7/20/20 | 14.119 | 14.211 | 13.067 | 13.078 | 1,136,559.793 | 135,539,374.187 |
| 7/19/20 | 14.756 | 15.167 | 12.131 | 14.116 | 1,364,499.077 | 146,291,118.018 |
| 7/18/20 | 14.976 | 15.234 | 14.464 | 15.051 | 1,251,258.693 | 155,967,998.625 |
| 7/17/20 | 14.842 | 15.334 | 14.32 | 14.99 | 1,075,379.96 | 155,321,680.966 |
| 7/16/20 | 15.54 | 15.658 | 14.193 | 14.66 | 1,356,683.255 | 151,881,687.692 |
| 7/15/20 | 15.977 | 16.656 | 15.266 | 15.427 | 1,365,363.573 | 159,822,576.141 |
| 7/14/20 | 15.33 | 16.955 | 15.245 | 15.905 | 2,153,213.626 | 164,759,714.557 |
| 7/13/20 | 15.622 | 15.859 | 15.259 | 15.33 | 2,562,013.339 | 158,792,631.086 |
| 7/12/20 | 15.669 | 16.543 | 15.294 | 15.622 | 2,442,824.658 | 161,797,647.871 |
| 7/11/20 | 16.013 | 16.071 | 15.195 | 15.667 | 2,323,916.249 | 162,256,848.72 |
| 7/10/20 | 15.781 | 16.028 | 14.671 | 15.913 | 2,617,282.252 | 164,790,482.536 |
| 7/9/20 | 15.991 | 16.301 | 15.583 | 15.784 | 2,480,970.941 | 163,439,507.111 |
| 7/8/20 | 16.763 | 17.32 | 15.685 | 15.991 | 2,005,776.623 | 165,562,132.531 |
| 7/7/20 | 16.803 | 16.975 | 14.834 | 16.763 | 2,771,039.056 | 173,549,563.417 |
| 7/6/20 | 16.997 | 17.39 | 16.336 | 16.807 | 3,268,317.475 | 173,990,757.57 |
| 7/5/20 | 17.345 | 17.442 | 16.714 | 16.997 | 2,677,881.537 | 175,939,994.834 |
| 7/4/20 | 17.159 | 17.513 | 16.704 | 17.35 | 2,799,075.599 | 179,581,223.752 |
| 7/3/20 | 16.03 | 18.047 | 15.933 | 17.251 | 2,134,584.99 | 178,533,199.728 |
| 7/2/20 | 15.784 | 16.415 | 14.956 | 16.025 | 3,562,987.66 | 165,832,497.017 |
| 7/1/20 | 15.624 | 17.15 | 15.268 | 15.786 | 3,219,588.681 | 163,344,503.322 |
| 6/30/20 | 16.236 | 16.875 | 15.244 | 15.515 | 3,356,589.566 | 160,328,749.788 |
| 6/29/20 | 16.182 | 17.853 | 15.796 | 16.457 | 3,766,405.546 | 170,054,389.688 |
