WazirX (WRX) historical data and Live price

WazirX

WRX

$ 0.126354 + 1.369 %

0.00000186 BTC

MARKET CAP
48.249 M

24H VOLUME
4.917 M

CIRC.SUPPLY
381.857 M

MAX SUPPLY

WRX

USD

Rank559

1H -0.12 %

24H 1.37 %

7D -9.33 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/5/24	0.229	0.232	0.224	0.228	2,721,404.65	87,251,713.21
5/4/24	0.229	0.232	0.227	0.229	2,405,899.34	87,627,248.87
5/3/24	0.216	0.231	0.216	0.229	3,468,436.65	87,333,274.37
5/2/24	0.204	0.229	0.197	0.216	4,602,802.36	82,670,113.28
5/1/24	0.202	0.205	0.19	0.204	3,032,804.37	77,841,104.19
4/30/24	0.212	0.215	0.195	0.202	2,948,659.89	77,229,422
4/29/24	0.218	0.22	0.209	0.212	2,724,034.5	81,049,891.17
4/28/24	0.224	0.229	0.217	0.218	1,850,580.76	83,335,533.58
4/27/24	0.223	0.226	0.219	0.224	1,954,574.46	85,532,303.42
4/26/24	0.237	0.238	0.223	0.223	2,748,715.53	85,208,475.91
4/25/24	0.236	0.245	0.229	0.237	2,845,858.61	90,393,632.07
4/24/24	0.249	0.258	0.234	0.236	4,190,273.92	90,177,836.95
4/23/24	0.25	0.261	0.247	0.249	5,263,548.2	95,253,509.25
4/22/24	0.242	0.252	0.241	0.25	3,255,977.12	95,608,556.66
4/21/24	0.245	0.25	0.239	0.242	3,820,179.5	92,399,461.27
4/20/24	0.223	0.25	0.222	0.245	4,354,171.63	93,585,416.77
4/19/24	0.218	0.231	0.205	0.223	3,792,620.49	85,309,103.29
4/18/24	0.208	0.235	0.203	0.218	7,034,683.92	83,417,368.18
4/17/24	0.215	0.217	0.202	0.208	2,067,958.28	79,254,640.6
4/16/24	0.211	0.221	0.204	0.215	2,017,959.6	82,132,519.09
4/15/24	0.222	0.235	0.208	0.212	2,676,632.24	80,665,052.76
4/14/24	0.201	0.238	0.193	0.222	4,353,501.68	84,811,352.8
4/13/24	0.246	0.255	0.171	0.201	5,147,843.23	76,708,947.21
4/12/24	0.292	0.298	0.242	0.246	3,788,502.77	93,903,764.52
4/11/24	0.296	0.299	0.288	0.292	2,335,245.45	111,689,181.74
4/10/24	0.293	0.298	0.282	0.296	3,449,506.99	113,046,699.37
4/9/24	0.309	0.315	0.291	0.293	3,585,974.47	111,797,816.37
4/8/24	0.305	0.314	0.299	0.309	5,227,845.86	118,089,606.62
4/7/24	0.283	0.349	0.283	0.305	9,128,197.4	116,385,248.37
4/6/24	0.281	0.289	0.28	0.283	1,522,943.41	108,095,108.73
4/5/24	0.289	0.29	0.271	0.281	1,700,970.86	107,487,816.9
4/4/24	0.276	0.294	0.272	0.29	2,244,551.24	110,366,522.42
4/3/24	0.272	0.289	0.263	0.276	3,678,487.39	105,511,257.02
4/2/24	0.294	0.294	0.263	0.272	3,439,994.61	103,854,066.89
4/1/24	0.314	0.314	0.286	0.294	2,868,709.86	112,201,244.27
3/31/24	0.315	0.318	0.31	0.314	2,826,288.07	119,785,461.46
3/30/24	0.322	0.325	0.311	0.315	5,163,951.78	120,359,504.51
3/29/24	0.315	0.324	0.308	0.322	5,259,249.05	122,931,946.98
3/28/24	0.308	0.32	0.305	0.315	5,174,470.91	120,268,091.14
3/27/24	0.311	0.32	0.3	0.308	4,874,842.19	117,691,588.57
3/26/24	0.304	0.327	0.304	0.311	5,508,673.23	118,879,828.47
3/25/24	0.288	0.307	0.286	0.304	3,526,846.28	116,023,286.84
3/24/24	0.278	0.289	0.271	0.288	2,949,975.75	109,978,516.66
3/23/24	0.277	0.29	0.275	0.278	3,508,809.05	106,052,764.73
3/22/24	0.269	0.292	0.261	0.277	4,956,242.21	105,745,829.5
3/21/24	0.269	0.28	0.261	0.269	2,958,898.13	102,733,307.11
3/20/24	0.252	0.27	0.237	0.269	4,502,205.71	102,717,456.82
3/19/24	0.282	0.285	0.247	0.252	4,208,962.64	96,340,417.66
3/18/24	0.287	0.298	0.273	0.282	3,251,709.01	107,672,014.33
3/17/24	0.275	0.295	0.262	0.287	4,751,748.78	109,768,996.86
3/16/24	0.322	0.328	0.269	0.275	5,281,358.36	105,139,780.33
3/15/24	0.347	0.35	0.305	0.322	5,992,082.93	123,041,900.33
3/14/24	0.371	0.375	0.33	0.347	6,483,325.93	132,590,697.23
3/13/24	0.347	0.393	0.345	0.371	11,896,550.86	141,632,624.26
3/12/24	0.354	0.364	0.33	0.347	6,623,409.29	132,626,575.73
3/11/24	0.326	0.357	0.316	0.354	5,485,151.53	135,263,535.64
3/10/24	0.332	0.343	0.321	0.326	3,849,714.95	124,348,784.58
3/9/24	0.332	0.349	0.329	0.332	3,714,074.89	126,785,826.84
3/8/24	0.332	0.338	0.323	0.332	3,142,855.76	126,702,994.08
3/7/24	0.321	0.335	0.314	0.332	3,153,783.57	126,725,245.54
3/6/24	0.303	0.321	0.294	0.321	4,002,512.91	122,448,916.22
3/5/24	0.336	0.346	0.287	0.303	9,158,287.31	115,819,746.04
3/4/24	0.345	0.35	0.318	0.334	15,802,609.18	127,684,146.2
3/3/24	0.287	0.368	0.278	0.346	23,526,236.99	132,102,878.95
3/2/24	0.283	0.289	0.278	0.287	3,958,763.38	109,500,054.86
3/1/24	0.257	0.283	0.257	0.282	4,237,815.88	107,874,438.48
2/29/24	0.257	0.265	0.255	0.258	2,791,699.87	98,336,770.67
2/28/24	0.259	0.267	0.246	0.257	4,293,064.59	97,986,190.27
2/27/24	0.252	0.27	0.25	0.259	4,804,038.02	98,890,736.02
2/26/24	0.25	0.253	0.242	0.252	1,764,530.43	96,396,820.39
2/25/24	0.248	0.25	0.244	0.25	1,214,115.51	95,622,128.22
2/24/24	0.245	0.25	0.241	0.248	1,438,510.82	94,782,776.33
2/23/24	0.247	0.251	0.239	0.245	1,823,106.17	93,610,583.27
2/22/24	0.24	0.25	0.234	0.247	2,039,098.43	94,193,645.86
2/21/24	0.244	0.251	0.23	0.24	2,393,200.35	91,481,539.13
2/20/24	0.244	0.248	0.234	0.244	1,661,212.97	93,040,065.25
2/19/24	0.249	0.253	0.243	0.244	1,648,275.09	93,223,996.25
2/18/24	0.253	0.256	0.244	0.249	2,596,618.8	95,233,383.62
2/17/24	0.232	0.257	0.231	0.254	7,411,143.18	96,874,502.87
2/16/24	0.229	0.233	0.227	0.232	1,256,877.33	88,632,772.36
2/15/24	0.231	0.235	0.226	0.229	2,381,664.02	87,342,292.53
2/14/24	0.228	0.232	0.223	0.231	1,939,943.66	88,146,663.98
2/13/24	0.225	0.235	0.223	0.228	2,997,303.8	86,964,137.38
2/12/24	0.223	0.24	0.221	0.225	10,035,821.29	85,775,660.01
2/11/24	0.207	0.265	0.207	0.223	25,022,316.94	85,181,242.01
2/10/24	0.212	0.212	0.203	0.207	1,274,268.42	79,130,076.1
2/9/24	0.201	0.216	0.2	0.212	1,444,079.31	80,894,664.89
2/8/24	0.199	0.204	0.199	0.201	1,016,153.25	76,863,216.18
2/7/24	0.194	0.201	0.193	0.199	977,882.48	75,981,398.16
2/6/24	0.201	0.205	0.194	0.194	1,619,100.66	74,221,057.53

Similar Coins