WazirX (WRX) historical data and Live price

WazirX

WRX

$ 0.211234 -0.189 %

0.00001103 BTC

MARKET CAP
80.661 M

24H VOLUME
2.78 M

CIRC.SUPPLY
381.857 M

MAX SUPPLY

WRX

USD

Rank266

1H -0.18 %

24H -0.19 %

7D -8.67 %

EXPLORER 1
2

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/3/22	0.214	0.215	0.207	0.213	2,662,248.33	81,341,243.7
7/2/22	0.212	0.216	0.207	0.214	2,900,745.44	81,735,257.12
7/1/22	0.217	0.224	0.211	0.212	3,429,476.39	80,786,199.51
6/30/22	0.223	0.224	0.208	0.217	5,078,972.38	82,915,633.08
6/29/22	0.218	0.225	0.214	0.223	4,626,727.07	85,157,616.79
6/28/22	0.239	0.241	0.218	0.218	5,388,752.19	83,129,020.13
6/27/22	0.223	0.246	0.223	0.239	6,396,136.41	91,381,740.65
6/26/22	0.234	0.237	0.223	0.223	5,368,951.29	85,226,684.8
6/25/22	0.229	0.237	0.217	0.234	7,136,627.79	89,355,371.42
6/24/22	0.227	0.236	0.223	0.229	5,760,897.79	87,398,094.89
6/23/22	0.217	0.231	0.217	0.227	5,150,106.7	86,777,856.64
6/22/22	0.221	0.242	0.216	0.217	14,091,671.74	82,814,431.49
6/21/22	0.193	0.226	0.191	0.221	7,872,373.17	84,488,160.87
6/20/22	0.194	0.202	0.187	0.193	5,548,808.42	73,623,125.58
6/19/22	0.183	0.196	0.175	0.194	6,445,609.09	74,191,866.03
6/18/22	0.189	0.191	0.171	0.183	5,091,873.33	69,972,029.42
6/17/22	0.182	0.194	0.181	0.189	4,758,928.64	72,098,091.41
6/16/22	0.2	0.203	0.178	0.182	6,077,513.79	69,393,077.95
6/15/22	0.192	0.201	0.169	0.2	5,579,352.89	76,297,463.49
6/14/22	0.181	0.196	0.17	0.192	6,508,062.41	73,360,583.46
6/13/22	0.205	0.205	0.176	0.181	7,123,975.44	69,180,166.72
6/12/22	0.218	0.222	0.202	0.205	5,169,066.04	78,245,366.84
6/11/22	0.236	0.24	0.216	0.218	5,274,520.8	83,391,700.88
6/10/22	0.245	0.252	0.233	0.236	5,246,286.22	90,233,240.58
6/9/22	0.244	0.25	0.24	0.245	3,950,956.43	93,520,634.11
6/8/22	0.245	0.253	0.242	0.244	7,015,300.42	93,058,345.56
6/7/22	0.257	0.257	0.243	0.245	4,710,812.5	93,736,175.74
6/6/22	0.257	0.268	0.254	0.257	4,125,808.54	98,144,983.26
6/5/22	0.26	0.262	0.252	0.257	3,902,420.43	98,036,787.91
6/4/22	0.255	0.261	0.252	0.26	4,423,590.2	99,301,087.41
6/3/22	0.265	0.266	0.25	0.255	4,035,460.7	97,186,107.26
6/2/22	0.26	0.266	0.255	0.265	5,274,732.59	101,155,238.09
6/1/22	0.266	0.313	0.258	0.26	11,968,288.17	99,296,003.35
5/31/22	0.265	0.269	0.258	0.267	5,786,835.76	101,769,211.01
5/30/22	0.242	0.266	0.242	0.265	7,441,208.21	101,028,890.04
5/29/22	0.231	0.242	0.228	0.242	4,188,384.63	92,397,189.18
5/28/22	0.228	0.232	0.227	0.228	6,273,186.95	87,231,740.43
5/27/22	0.242	0.244	0.228	0.228	6,449,873.75	87,163,586.56
5/26/22	0.26	0.263	0.234	0.242	6,887,004.88	92,476,479.1
5/25/22	0.26	0.265	0.258	0.26	8,044,148.73	99,175,647.95
5/24/22	0.258	0.262	0.253	0.26	5,231,390.51	99,439,340.82
5/23/22	0.266	0.272	0.257	0.258	6,971,492.54	98,354,483.78
5/22/22	0.263	0.269	0.258	0.266	5,534,729.31	101,394,204.71
5/21/22	0.253	0.265	0.248	0.263	5,758,273.22	100,424,574.12
5/20/22	0.261	0.266	0.245	0.253	5,540,845.12	96,559,020.15
5/19/22	0.239	0.262	0.233	0.261	5,662,536.61	99,732,883.41
5/18/22	0.275	0.276	0.239	0.239	6,429,195.42	91,233,322.78
5/17/22	0.259	0.277	0.259	0.275	5,510,246.52	104,881,772.87
5/16/22	0.279	0.281	0.254	0.259	6,240,164.02	98,841,287.01
5/15/22	0.259	0.279	0.246	0.279	7,483,943.29	106,484,814.04
5/14/22	0.248	0.272	0.226	0.258	7,787,262.57	98,670,567.42
5/13/22	0.186	0.304	0.184	0.248	12,017,527.54	94,766,101.69
5/12/22	0.234	0.248	0.168	0.186	12,727,403.99	71,071,104.92
5/11/22	0.36	0.368	0.229	0.234	13,067,122.12	89,453,057.13
5/10/22	0.359	0.407	0.349	0.36	10,216,652.63	137,560,871
5/9/22	0.449	0.452	0.359	0.359	11,264,053.96	137,054,111.57
5/8/22	0.47	0.47	0.444	0.449	7,078,926.32	171,332,424.91
5/7/22	0.486	0.488	0.465	0.47	4,187,641.79	179,642,659.9
5/6/22	0.494	0.5	0.476	0.486	6,941,081.84	185,464,661.9
5/5/22	0.535	0.546	0.488	0.494	7,853,051.39	188,766,715.14
5/4/22	0.501	0.541	0.5	0.535	13,278,112.98	204,285,499.45
5/3/22	0.513	0.531	0.5	0.501	8,035,559.28	191,354,921.26
5/2/22	0.514	0.539	0.498	0.513	10,586,644.54	195,948,907.19
5/1/22	0.497	0.52	0.488	0.514	7,375,303.57	196,408,119.74
4/30/22	0.534	0.536	0.494	0.497	7,221,317.79	189,854,304.49
4/29/22	0.562	0.566	0.527	0.534	6,071,845.84	203,950,929.01
4/28/22	0.565	0.57	0.554	0.562	5,760,439.14	214,730,881.61
4/27/22	0.544	0.566	0.544	0.565	5,170,375.43	215,627,451.15
4/26/22	0.591	0.593	0.544	0.544	7,339,818.18	207,674,220.22
4/25/22	0.588	0.591	0.554	0.591	7,896,318.25	225,691,833.04
4/24/22	0.603	0.608	0.584	0.588	4,715,487.75	224,662,519.81
4/23/22	0.593	0.615	0.588	0.603	6,950,816.13	230,128,415.7
4/22/22	0.586	0.651	0.586	0.593	15,154,156.75	226,276,377.03
4/21/22	0.594	0.609	0.585	0.586	9,250,793.79	223,860,125.19
4/20/22	0.597	0.614	0.583	0.594	8,173,554.16	226,969,738.34
4/19/22	0.599	0.605	0.588	0.597	7,995,495.95	227,786,298.67
4/18/22	0.584	0.6	0.561	0.599	7,396,815.02	228,776,803.98
4/17/22	0.602	0.61	0.584	0.584	5,609,334.26	222,837,401.5
4/16/22	0.613	0.619	0.602	0.602	5,325,100.11	229,885,362.44
4/15/22	0.612	0.618	0.604	0.613	5,555,767.18	234,267,981.6
4/14/22	0.626	0.635	0.602	0.612	7,139,934.14	233,576,196.59
4/13/22	0.615	0.629	0.599	0.626	7,856,772.04	239,072,325.84
4/12/22	0.58	0.64	0.579	0.615	9,284,945.65	234,955,731.11
4/11/22	0.65	0.65	0.578	0.58	10,442,327.43	221,293,181.56
4/10/22	0.658	0.678	0.651	0.651	8,012,790.46	248,460,026.5
4/9/22	0.641	0.67	0.641	0.658	7,365,373.37	251,179,188.48
4/8/22	0.68	0.695	0.638	0.641	9,828,971.82	244,702,601.81
4/7/22	0.639	0.69	0.632	0.681	11,594,553.21	259,986,962.43
4/6/22	0.738	0.738	0.639	0.639	18,735,227.58	244,134,071.64
4/5/22	0.746	0.796	0.736	0.739	28,862,952.34	282,052,002.21

Similar Coins