- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Websea (WBS) historical data and Live price
Websea
WBS$ 0.990854 -3.008 % 
0.00001459 BTC
0.00001459 BTC MARKET CAP
0
0
24H VOLUME
4.491 M
4.491 M
CIRC.SUPPLY
0
0
MAX SUPPLY
300 M
300 M
Rank2,640
1H 22.55 %
24H -3.01 %
7D -48.94 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 1.009 | 1.078 | 0.76 | 0.76 | 3,934,290.96 | 0 |
| 7/25/24 | 1.447 | 1.455 | 0.781 | 1.009 | 10,881,863.92 | 0 |
| 7/24/24 | 1.506 | 1.539 | 1.422 | 1.447 | 6,069,638.19 | 0 |
| 7/23/24 | 1.542 | 1.559 | 1.468 | 1.506 | 6,678,442.21 | 0 |
| 7/22/24 | 1.844 | 1.844 | 1.515 | 1.542 | 12,425,695.47 | 0 |
| 7/21/24 | 2.014 | 2.049 | 1.764 | 1.844 | 11,735,877.25 | 0 |
| 7/20/24 | 1.842 | 2.061 | 1.837 | 2.014 | 11,224,873.94 | 0 |
| 7/19/24 | 1.609 | 1.859 | 1.594 | 1.842 | 10,148,157.87 | 0 |
| 7/18/24 | 1.42 | 1.617 | 1.387 | 1.609 | 10,417,850.5 | 0 |
| 7/17/24 | 1.311 | 1.439 | 1.304 | 1.42 | 7,367,818.98 | 0 |
| 7/16/24 | 1.245 | 1.377 | 1.244 | 1.311 | 6,104,405.51 | 0 |
| 7/15/24 | 1.261 | 1.269 | 1.238 | 1.245 | 4,697,315.41 | 0 |
| 7/14/24 | 1.276 | 1.276 | 1.26 | 1.261 | 4,588,117.6 | 0 |
| 7/13/24 | 1.273 | 1.283 | 1.269 | 1.276 | 4,559,154.95 | 0 |
| 7/12/24 | 1.296 | 1.297 | 1.258 | 1.273 | 5,154,225.55 | 0 |
| 7/11/24 | 1.306 | 1.307 | 1.29 | 1.296 | 4,818,525.1 | 0 |
| 7/10/24 | 1.276 | 1.31 | 1.274 | 1.306 | 4,728,001.57 | 0 |
| 7/9/24 | 1.295 | 1.31 | 1.258 | 1.276 | 5,463,868.45 | 0 |
| 7/8/24 | 1.336 | 1.355 | 1.295 | 1.295 | 5,285,500.83 | 0 |
| 7/7/24 | 1.453 | 1.457 | 1.336 | 1.336 | 5,417,332.61 | 0 |
| 7/6/24 | 1.466 | 1.473 | 1.447 | 1.453 | 5,569,165.59 | 0 |
| 7/5/24 | 1.506 | 1.51 | 1.46 | 1.466 | 5,971,814.14 | 0 |
| 7/4/24 | 1.506 | 1.52 | 1.505 | 1.506 | 5,072,284.42 | 0 |
| 7/3/24 | 1.514 | 1.529 | 1.505 | 1.506 | 6,072,181.98 | 0 |
| 7/2/24 | 1.529 | 1.544 | 1.511 | 1.514 | 5,754,164.77 | 0 |
| 7/1/24 | 1.55 | 1.553 | 1.513 | 1.529 | 6,078,665.35 | 0 |
| 6/30/24 | 1.546 | 1.558 | 1.523 | 1.55 | 6,518,261.33 | 0 |
| 6/29/24 | 1.489 | 1.553 | 1.487 | 1.546 | 6,620,286.65 | 0 |
| 6/28/24 | 1.523 | 1.523 | 1.481 | 1.489 | 6,454,745.17 | 0 |
| 6/27/24 | 1.509 | 1.523 | 1.499 | 1.523 | 6,358,383.21 | 0 |
| 6/26/24 | 1.453 | 1.535 | 1.414 | 1.509 | 6,558,451.94 | 0 |
| 6/25/24 | 1.696 | 1.697 | 1.312 | 1.453 | 10,758,085.44 | 0 |
| 6/24/24 | 1.747 | 1.751 | 1.684 | 1.696 | 7,091,917.09 | 0 |
| 6/23/24 | 1.78 | 1.786 | 1.746 | 1.747 | 7,205,589.1 | 0 |
| 6/22/24 | 1.778 | 1.792 | 1.767 | 1.78 | 7,244,663.08 | 0 |
| 6/21/24 | 1.779 | 1.785 | 1.701 | 1.778 | 8,705,228.27 | 0 |
| 6/20/24 | 1.792 | 1.801 | 1.772 | 1.779 | 7,441,398.8 | 0 |
| 6/19/24 | 1.829 | 1.831 | 1.791 | 1.792 | 7,794,163.43 | 0 |
| 6/18/24 | 1.834 | 1.843 | 1.804 | 1.829 | 7,717,542.83 | 0 |
| 6/17/24 | 1.79 | 1.861 | 1.781 | 1.834 | 9,501,423.43 | 0 |
| 6/16/24 | 1.901 | 1.901 | 1.744 | 1.79 | 8,252,510.7 | 0 |
| 6/15/24 | 1.674 | 1.944 | 1.478 | 1.901 | 10,527,072.94 | 0 |
| 6/14/24 | 2.062 | 2.062 | 1.67 | 1.674 | 9,277,478.28 | 0 |
| 6/13/24 | 2.056 | 2.072 | 2.043 | 2.062 | 8,741,829.71 | 0 |
| 6/12/24 | 2.053 | 2.072 | 2.015 | 2.056 | 8,899,659.08 | 0 |
| 6/11/24 | 2.055 | 2.078 | 2.045 | 2.053 | 8,963,907.33 | 0 |
| 6/10/24 | 2.127 | 2.148 | 2.014 | 2.055 | 9,455,923.9 | 0 |
| 6/9/24 | 2.209 | 2.217 | 2.102 | 2.127 | 9,153,030.65 | 0 |
| 6/8/24 | 2.212 | 2.222 | 2.172 | 2.209 | 9,249,394.81 | 0 |
| 6/7/24 | 2.146 | 2.232 | 2.134 | 2.212 | 9,350,919.43 | 0 |
| 6/6/24 | 2.133 | 2.171 | 2.129 | 2.146 | 8,894,898.25 | 0 |
| 6/5/24 | 2.095 | 2.134 | 2.092 | 2.133 | 8,898,806.98 | 0 |
| 6/4/24 | 2.063 | 2.121 | 2.063 | 2.095 | 9,158,924.53 | 0 |
| 6/3/24 | 2.148 | 2.161 | 2.059 | 2.063 | 9,122,227.53 | 0 |
| 6/2/24 | 2.198 | 2.198 | 2.039 | 2.148 | 9,821,304.1 | 0 |
| 6/1/24 | 2.204 | 2.216 | 2.186 | 2.198 | 9,224,846.31 | 0 |
| 5/31/24 | 2.174 | 2.227 | 2.08 | 2.204 | 9,518,836.49 | 0 |
| 5/30/24 | 2.227 | 2.249 | 2.165 | 2.174 | 9,067,194.34 | 0 |
| 5/29/24 | 2.148 | 2.229 | 2.145 | 2.227 | 9,290,586.37 | 0 |
| 5/28/24 | 2.096 | 2.148 | 2.095 | 2.148 | 8,914,612.61 | 0 |
| 5/27/24 | 2.244 | 2.244 | 2.025 | 2.096 | 9,574,447.31 | 0 |
| 5/26/24 | 2.293 | 2.293 | 2.208 | 2.244 | 9,855,261.3 | 0 |
| 5/25/24 | 2.45 | 2.452 | 2.241 | 2.293 | 11,489,643.35 | 0 |
| 5/24/24 | 2.43 | 2.482 | 2.36 | 2.45 | 11,017,917.6 | 0 |
| 5/23/24 | 2.585 | 2.589 | 2.423 | 2.43 | 10,832,441.56 | 0 |
| 5/22/24 | 2.668 | 2.668 | 2.572 | 2.585 | 10,924,209.5 | 0 |
| 5/21/24 | 2.685 | 2.708 | 2.648 | 2.668 | 11,044,520.98 | 0 |
| 5/20/24 | 2.645 | 2.686 | 2.641 | 2.685 | 11,430,872.54 | 0 |
| 5/19/24 | 2.625 | 2.777 | 2.624 | 2.645 | 11,856,455.09 | 0 |
| 5/18/24 | 2.4 | 2.671 | 2.385 | 2.625 | 11,671,002 | 0 |
| 5/17/24 | 2.395 | 2.428 | 2.33 | 2.4 | 10,199,010.68 | 0 |
| 5/16/24 | 2.394 | 2.455 | 2.379 | 2.395 | 10,448,497.26 | 0 |
| 5/15/24 | 2.422 | 2.433 | 2.367 | 2.394 | 10,278,118.41 | 0 |
| 5/14/24 | 2.459 | 2.459 | 2.345 | 2.422 | 10,417,973.47 | 0 |
| 5/13/24 | 2.45 | 2.504 | 2.421 | 2.459 | 11,850,657.99 | 0 |
| 5/12/24 | 2.451 | 2.467 | 2.361 | 2.45 | 11,079,368.17 | 0 |
| 5/11/24 | 2.522 | 2.524 | 2.451 | 2.451 | 11,309,134.7 | 0 |
| 5/10/24 | 2.585 | 2.615 | 2.43 | 2.522 | 12,368,998.74 | 0 |
