- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
WazirX (WRX) historical data and Live price
WazirX
WRX$ 1.07 + 2.195 % 
0.00002818 BTC
0.00002818 BTC MARKET CAP
340.355 M
340.355 M
24H VOLUME
26.502 M
26.502 M
CIRC.SUPPLY
317.592 M
317.592 M
MAX SUPPLY
Rank125
1H 0.82 %
24H 2.20 %
7D -3.55 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/4/21 | 1.049 | 1.106 | 1.033 | 1.091 | 26,454,694.32 | 346,515,542.45 |
| 8/3/21 | 1.088 | 1.093 | 1.037 | 1.048 | 23,495,857.51 | 332,706,926.34 |
| 8/2/21 | 1.084 | 1.129 | 1.071 | 1.088 | 28,490,680.82 | 345,452,744.01 |
| 8/1/21 | 1.126 | 1.16 | 1.079 | 1.09 | 33,774,262.91 | 346,087,780.3 |
| 7/31/21 | 1.136 | 1.138 | 1.098 | 1.13 | 30,259,116.68 | 358,990,344.68 |
| 7/30/21 | 1.13 | 1.15 | 1.071 | 1.138 | 36,377,405.26 | 361,341,712.41 |
| 7/29/21 | 1.156 | 1.156 | 1.1 | 1.13 | 39,571,094.79 | 358,995,557.72 |
| 7/28/21 | 1.019 | 1.27 | 1.002 | 1.155 | 111,425,415.18 | 375,258,956.98 |
| 7/27/21 | 1.003 | 1.033 | 0.959 | 1.016 | 27,796,592.08 | 330,222,479.87 |
| 7/26/21 | 0.969 | 1.1 | 0.966 | 1.004 | 42,320,022.23 | 326,289,213.39 |
| 7/25/21 | 0.978 | 0.988 | 0.927 | 0.969 | 21,678,079.87 | 314,901,554.62 |
| 7/24/21 | 0.951 | 1.016 | 0.936 | 0.978 | 26,624,535.33 | 317,870,823.81 |
| 7/23/21 | 0.922 | 0.964 | 0.903 | 0.951 | 21,901,454.09 | 309,138,911.98 |
| 7/22/21 | 0.914 | 0.948 | 0.893 | 0.922 | 19,965,301.14 | 299,542,542.63 |
| 6/14/21 | 1.64 | 1.701 | 1.613 | 1.645 | 47,713,394.55 | 483,206,094.45 |
| 6/13/21 | 1.566 | 1.69 | 1.528 | 1.643 | 56,543,770.31 | 482,728,248.9 |
| 6/12/21 | 1.554 | 1.602 | 1.44 | 1.571 | 61,346,231.06 | 461,386,926.1 |
| 6/11/21 | 1.758 | 1.944 | 1.534 | 1.557 | 126,787,392.81 | 457,360,276.02 |
| 6/10/21 | 1.662 | 2.051 | 1.532 | 1.748 | 190,405,874.75 | 513,520,928.51 |
| 6/9/21 | 1.545 | 1.711 | 1.407 | 1.66 | 71,687,225.89 | 487,742,744.05 |
| 6/7/21 | 1.745 | 1.827 | 1.528 | 1.536 | 54,037,310.7 | 451,359,698.47 |
| 6/6/21 | 1.714 | 1.769 | 1.698 | 1.746 | 39,376,057.89 | 512,946,808.61 |
| 6/5/21 | 1.763 | 1.938 | 1.665 | 1.722 | 72,646,575.27 | 505,786,918.58 |
| 6/4/21 | 1.975 | 1.975 | 1.647 | 1.765 | 101,998,559.38 | 518,601,432.48 |
| 6/3/21 | 1.796 | 2.18 | 1.76 | 1.963 | 157,577,619.17 | 576,532,562.62 |
| 6/2/21 | 1.833 | 1.91 | 1.754 | 1.8 | 110,995,746.17 | 528,763,804.59 |
| 6/1/21 | 1.842 | 2.287 | 1.805 | 1.835 | 366,121,385.18 | 539,155,136.79 |
| 5/31/21 | 1.316 | 2.33 | 1.265 | 1.855 | 373,076,607.47 | 544,974,524.35 |
| 5/30/21 | 1.335 | 1.386 | 1.242 | 1.318 | 43,942,309.25 | 387,165,037.06 |
| 5/29/21 | 1.274 | 1.514 | 1.207 | 1.338 | 71,271,703.34 | 393,125,956.62 |
| 5/28/21 | 1.454 | 1.467 | 1.2 | 1.27 | 59,273,850.76 | 373,173,324.37 |
| 5/27/21 | 1.607 | 1.607 | 1.425 | 1.455 | 55,518,564.46 | 427,350,520.8 |
| 5/26/21 | 1.587 | 1.745 | 1.504 | 1.611 | 76,763,661.94 | 473,311,509.1 |
| 5/25/21 | 1.55 | 1.766 | 1.368 | 1.592 | 172,576,747.43 | 467,653,741.44 |
| 5/24/21 | 0.882 | 1.935 | 0.827 | 1.545 | 192,196,339.08 | 453,833,157.08 |
| 5/23/21 | 1.065 | 1.101 | 0.678 | 0.882 | 58,710,220.17 | 259,013,894.24 |
| 5/22/21 | 1.235 | 1.275 | 1.018 | 1.07 | 42,450,892.27 | 314,265,626.05 |
| 5/21/21 | 1.397 | 1.504 | 1.013 | 1.233 | 55,074,261.11 | 362,273,108.15 |
| 4/26/21 | 2.373 | 2.76 | 2.373 | 2.733 | 74,833,585.56 | 802,859,932.67 |
| 4/25/21 | 2.428 | 2.676 | 2.254 | 2.374 | 54,208,830.81 | 697,434,225.48 |
| 4/24/21 | 2.655 | 2.886 | 2.4 | 2.441 | 82,433,111.69 | 717,219,348.43 |
| 4/23/21 | 2.863 | 2.918 | 1.852 | 2.66 | 159,846,039.42 | 781,273,768.24 |
| 4/22/21 | 2.937 | 3.275 | 2.726 | 2.872 | 95,336,389.8 | 757,491,355.45 |
| 4/21/21 | 3.058 | 3.136 | 2.85 | 2.938 | 66,355,455.12 | 775,053,992.4 |
| 4/20/21 | 2.961 | 3.186 | 2.717 | 3.05 | 86,424,914.1 | 804,510,396.32 |
| 4/19/21 | 3.145 | 3.399 | 2.852 | 2.942 | 88,671,996.87 | 775,990,126.3 |
| 4/18/21 | 3.535 | 3.571 | 2.737 | 3.111 | 118,118,309.96 | 820,647,634.08 |
| 4/17/21 | 3.383 | 3.894 | 3.365 | 3.535 | 126,623,152.95 | 932,342,595.32 |
| 4/16/21 | 3.8 | 3.804 | 3.271 | 3.395 | 135,379,085.27 | 895,349,967.12 |
| 4/15/21 | 3.907 | 4.577 | 3.708 | 3.809 | 219,251,091.08 | 1,004,667,843.95 |
| 4/14/21 | 3.264 | 4.309 | 3.166 | 3.898 | 422,743,086.87 | 925,770,158.25 |
| 4/13/21 | 3.106 | 3.404 | 2.96 | 3.288 | 140,546,255.68 | 780,873,367.2 |
| 4/12/21 | 3.483 | 3.68 | 3.097 | 3.11 | 116,894,103.89 | 738,600,084.83 |
| 4/11/21 | 3.709 | 3.871 | 3.377 | 3.473 | 115,381,582.53 | 824,989,335.37 |
| 4/10/21 | 3.54 | 4.227 | 3.312 | 3.713 | 234,054,270.16 | 881,867,531.6 |
| 4/9/21 | 4.052 | 4.052 | 3.472 | 3.54 | 134,160,815.89 | 840,731,539.48 |
| 4/8/21 | 4.051 | 4.597 | 3.708 | 4.052 | 302,404,860.6 | 962,353,924.63 |
| 4/7/21 | 3.392 | 4.439 | 2.664 | 4.077 | 695,853,559.23 | 968,288,970.38 |
| 4/6/21 | 3.901 | 4.723 | 3.322 | 3.387 | 339,828,945.78 | 804,561,438.45 |
| 4/5/21 | 4.016 | 5.939 | 3.721 | 3.946 | 1,080,357,137.43 | 937,179,308.81 |
| 4/4/21 | 1.556 | 5.869 | 1.524 | 4.03 | 2,149,044,313.82 | 957,148,048.29 |
| 4/3/21 | 1.717 | 1.964 | 1.499 | 1.558 | 151,122,562.65 | 370,107,868.53 |
| 4/2/21 | 1.111 | 1.974 | 1.103 | 1.731 | 738,452,696.85 | 411,243,146.13 |
| 4/1/21 | 0.798 | 1.171 | 0.769 | 1.113 | 209,204,627.2 | 264,370,677.08 |
| 3/31/21 | 0.811 | 0.879 | 0.748 | 0.799 | 60,465,924.15 | 189,766,438.28 |
| 3/30/21 | 0.564 | 0.948 | 0.556 | 0.808 | 232,774,493.16 | 192,017,568.43 |
| 3/29/21 | 0.469 | 0.574 | 0.462 | 0.563 | 19,535,657.7 | 133,835,339.7 |
| 3/28/21 | 0.475 | 0.499 | 0.46 | 0.469 | 8,887,271.34 | 111,297,387.38 |
| 3/27/21 | 0.475 | 0.491 | 0.462 | 0.475 | 7,567,471.35 | 112,766,655.02 |
| 3/26/21 | 0.428 | 0.477 | 0.428 | 0.475 | 8,117,235.75 | 112,827,893.94 |
| 3/25/21 | 0.445 | 0.459 | 0.405 | 0.428 | 10,217,378.94 | 101,732,987.42 |
| 3/24/21 | 0.501 | 0.507 | 0.437 | 0.445 | 9,610,958.71 | 105,617,196.21 |
| 3/23/21 | 0.49 | 0.523 | 0.462 | 0.501 | 8,282,047.34 | 119,065,706.53 |
| 3/22/21 | 0.515 | 0.542 | 0.471 | 0.49 | 10,284,182.8 | 116,449,254.63 |
| 3/21/21 | 0.529 | 0.544 | 0.5 | 0.516 | 10,602,702.89 | 122,659,732.92 |
| 3/20/21 | 0.566 | 0.581 | 0.528 | 0.528 | 11,246,528.04 | 125,407,437.33 |
| 3/19/21 | 0.547 | 0.575 | 0.523 | 0.566 | 15,516,605.45 | 134,530,721.84 |
| 3/18/21 | 0.495 | 0.575 | 0.485 | 0.546 | 25,699,230.88 | 129,745,770.34 |
| 3/17/21 | 0.479 | 0.498 | 0.449 | 0.495 | 12,888,899.6 | 117,662,364.79 |
| 3/16/21 | 0.447 | 0.497 | 0.407 | 0.48 | 26,617,445.96 | 113,903,192.68 |
| 3/15/21 | 0.47 | 0.53 | 0.434 | 0.448 | 31,683,694.19 | 105,670,216.53 |
| 3/14/21 | 0.477 | 0.592 | 0.454 | 0.472 | 65,520,583.01 | 111,469,737.39 |
| 3/13/21 | 0.342 | 0.538 | 0.335 | 0.476 | 63,161,883.43 | 112,384,095.21 |
| 3/12/21 | 0.373 | 0.39 | 0.337 | 0.342 | 11,267,419.3 | 80,781,524.79 |
| 3/11/21 | 0.353 | 0.39 | 0.335 | 0.373 | 13,404,870.69 | 88,071,509 |
| 3/10/21 | 0.383 | 0.391 | 0.349 | 0.352 | 13,633,660.53 | 83,178,671.66 |
| 3/9/21 | 0.34 | 0.409 | 0.335 | 0.383 | 48,687,605.35 | 90,483,396.51 |
| 3/8/21 | 0.292 | 0.346 | 0.292 | 0.34 | 18,304,388.64 | 80,250,848.41 |
| 3/7/21 | 0.287 | 0.299 | 0.287 | 0.293 | 5,515,809.95 | 69,193,434.87 |
| 3/6/21 | 0.284 | 0.298 | 0.27 | 0.288 | 8,432,024.22 | 67,988,702.75 |
