- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
WEMIX (WEMIX) historical data and Live price
WEMIX
WEMIX$ 1.02 -2.016 % 
0.00001502 BTC
0.00001502 BTC MARKET CAP
416.719 M
416.719 M
24H VOLUME
3.041 M
3.041 M
CIRC.SUPPLY
408.391 M
408.391 M
MAX SUPPLY
590 M
590 M
Rank143
1H 0.12 %
24H -2.02 %
7D -17.01 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 1.02 | 1.046 | 1.001 | 1.023 | 3,161,777.33 | 417,896,238.3 |
| 7/25/24 | 1.027 | 1.041 | 0.981 | 1.02 | 3,280,504.97 | 416,503,118.24 |
| 7/24/24 | 1.027 | 1.082 | 1.022 | 1.027 | 2,293,490.59 | 419,510,097.84 |
| 7/23/24 | 1.13 | 1.144 | 1.023 | 1.027 | 2,174,134.17 | 419,150,382.3 |
| 7/22/24 | 1.211 | 1.213 | 1.111 | 1.13 | 14,485,668.01 | 461,311,697.92 |
| 7/21/24 | 1.23 | 1.231 | 1.188 | 1.211 | 3,172,206.48 | 494,112,395.02 |
| 7/20/24 | 1.225 | 1.235 | 1.222 | 1.23 | 2,675,047.54 | 502,010,736.68 |
| 7/19/24 | 1.223 | 1.235 | 1.202 | 1.225 | 2,705,465.89 | 500,071,405.66 |
| 7/18/24 | 1.222 | 1.236 | 1.211 | 1.224 | 3,585,636.93 | 499,286,379.67 |
| 7/17/24 | 1.254 | 1.292 | 1.221 | 1.222 | 4,884,388.97 | 498,411,735.97 |
| 7/16/24 | 1.345 | 1.371 | 1.215 | 1.254 | 9,048,755.41 | 511,651,577.57 |
| 7/15/24 | 1.323 | 1.39 | 1.31 | 1.343 | 4,655,611.34 | 547,790,386.5 |
| 7/14/24 | 1.241 | 1.348 | 1.241 | 1.324 | 1,981,431.41 | 539,832,542.55 |
| 7/13/24 | 1.223 | 1.25 | 1.222 | 1.241 | 1,661,139.47 | 506,303,646.94 |
| 7/12/24 | 1.201 | 1.227 | 1.19 | 1.223 | 1,611,710.15 | 498,600,986.07 |
| 7/11/24 | 1.24 | 1.245 | 1.197 | 1.201 | 1,666,431.4 | 489,598,296.73 |
| 7/10/24 | 1.228 | 1.262 | 1.227 | 1.241 | 2,379,052.03 | 505,760,433.38 |
| 7/9/24 | 1.207 | 1.245 | 1.203 | 1.228 | 2,979,154.58 | 500,536,871.22 |
| 7/8/24 | 1.196 | 1.238 | 1.148 | 1.207 | 3,002,739.36 | 492,001,790.8 |
| 7/7/24 | 1.245 | 1.269 | 1.197 | 1.197 | 4,543,967.56 | 487,698,509.03 |
| 7/6/24 | 1.135 | 1.245 | 1.122 | 1.245 | 3,439,118.99 | 507,494,278.81 |
| 7/5/24 | 1.146 | 1.146 | 1.029 | 1.135 | 3,704,043.24 | 462,384,101.52 |
| 7/4/24 | 1.193 | 1.231 | 1.146 | 1.146 | 3,284,623.37 | 466,893,417.57 |
| 7/3/24 | 1.315 | 1.315 | 1.185 | 1.193 | 10,270,833.36 | 486,189,215.89 |
| 7/2/24 | 1.407 | 1.407 | 1.278 | 1.316 | 11,669,824.01 | 536,104,607.17 |
| 7/1/24 | 1.335 | 1.411 | 1.298 | 1.409 | 5,871,708.35 | 573,963,708.59 |
| 6/30/24 | 1.421 | 1.442 | 1.278 | 1.336 | 5,177,060.63 | 484,985,528.96 |
| 6/29/24 | 1.348 | 1.432 | 1.319 | 1.421 | 3,552,639.17 | 515,632,738.05 |
| 6/28/24 | 1.4 | 1.441 | 1.344 | 1.349 | 4,626,453.98 | 489,433,156.04 |
| 6/27/24 | 1.488 | 1.488 | 1.361 | 1.4 | 6,872,415.37 | 509,652,917.56 |
| 6/26/24 | 1.385 | 1.493 | 1.333 | 1.49 | 11,523,950.09 | 542,356,305.31 |
| 6/25/24 | 1.021 | 1.455 | 1.018 | 1.385 | 9,303,101.49 | 503,752,644.46 |
| 6/24/24 | 1.009 | 1.025 | 0.98 | 1.022 | 1,953,873.15 | 371,564,029.42 |
| 6/23/24 | 1.011 | 1.02 | 1.009 | 1.009 | 1,638,863.16 | 366,939,697.68 |
| 6/22/24 | 1.007 | 1.023 | 1.006 | 1.011 | 2,912,342.29 | 367,435,689.8 |
| 6/21/24 | 1.029 | 1.061 | 0.991 | 1.006 | 6,029,170.86 | 365,744,481.48 |
| 6/20/24 | 1.046 | 1.067 | 1.017 | 1.03 | 4,441,030.2 | 374,326,853.67 |
| 6/19/24 | 1.038 | 1.085 | 1.033 | 1.046 | 4,585,270.42 | 379,749,687.61 |
| 6/18/24 | 0.986 | 1.119 | 0.907 | 1.038 | 7,715,138.99 | 376,721,235.52 |
| 6/17/24 | 1.078 | 1.081 | 0.974 | 0.986 | 5,374,045.57 | 357,829,881.59 |
| 6/16/24 | 1.105 | 1.113 | 1.076 | 1.078 | 3,563,928.17 | 391,157,437.62 |
| 6/15/24 | 1.097 | 1.115 | 1.073 | 1.105 | 3,324,809.67 | 400,943,205.13 |
| 6/14/24 | 1.135 | 1.157 | 1.095 | 1.097 | 3,459,460.08 | 398,063,617.63 |
| 6/13/24 | 1.157 | 1.225 | 1.135 | 1.135 | 5,194,151.68 | 411,669,555.47 |
| 6/12/24 | 1.088 | 1.201 | 1.066 | 1.156 | 5,364,781.32 | 419,219,490.21 |
| 6/11/24 | 1.076 | 1.118 | 1.049 | 1.088 | 6,014,281.27 | 394,314,727.38 |
| 6/10/24 | 1.274 | 1.275 | 1.036 | 1.076 | 3,772,951.06 | 389,725,753.54 |
| 6/9/24 | 1.267 | 1.285 | 1.265 | 1.274 | 1,796,946.89 | 461,330,507.15 |
| 6/8/24 | 1.277 | 1.286 | 1.253 | 1.271 | 2,050,346.72 | 460,373,485.07 |
| 6/7/24 | 1.316 | 1.32 | 1.27 | 1.277 | 2,340,147.33 | 462,326,489.42 |
| 6/6/24 | 1.35 | 1.356 | 1.311 | 1.316 | 3,022,605.1 | 476,452,207.22 |
| 6/5/24 | 1.38 | 1.387 | 1.338 | 1.35 | 2,356,287.48 | 488,455,759.23 |
| 6/4/24 | 1.382 | 1.387 | 1.343 | 1.38 | 2,474,583.73 | 499,268,959.89 |
| 6/3/24 | 1.321 | 1.414 | 1.319 | 1.382 | 2,773,776.73 | 499,988,958.27 |
| 6/2/24 | 1.316 | 1.348 | 1.316 | 1.321 | 2,434,165.88 | 477,744,839.13 |
| 6/1/24 | 1.278 | 1.318 | 1.275 | 1.316 | 2,323,388.24 | 475,783,435.05 |
| 5/31/24 | 1.309 | 1.311 | 1.26 | 1.278 | 3,266,970.88 | 461,813,965.18 |
| 5/30/24 | 1.34 | 1.34 | 1.288 | 1.309 | 2,719,213.34 | 472,415,198.04 |
| 5/29/24 | 1.367 | 1.379 | 1.34 | 1.34 | 2,438,492.95 | 483,615,304.74 |
| 5/28/24 | 1.419 | 1.419 | 1.324 | 1.367 | 2,909,002.45 | 493,052,837.96 |
| 5/27/24 | 1.412 | 1.421 | 1.371 | 1.419 | 2,726,647.54 | 511,526,158.77 |
| 5/26/24 | 1.422 | 1.422 | 1.389 | 1.412 | 2,145,364.47 | 509,054,863.83 |
| 5/25/24 | 1.409 | 1.423 | 1.396 | 1.422 | 2,126,725.79 | 512,400,140.86 |
| 5/24/24 | 1.344 | 1.425 | 1.344 | 1.409 | 2,548,814.95 | 507,591,210.3 |
| 5/23/24 | 1.434 | 1.437 | 1.338 | 1.344 | 2,522,048.27 | 484,215,424.21 |
| 5/22/24 | 1.456 | 1.459 | 1.405 | 1.434 | 2,118,632.58 | 516,358,749.58 |
| 5/21/24 | 1.507 | 1.519 | 1.456 | 1.456 | 2,349,154.46 | 524,292,726.06 |
| 5/20/24 | 1.463 | 1.508 | 1.442 | 1.507 | 2,369,048.12 | 542,602,611.97 |
| 5/19/24 | 1.508 | 1.508 | 1.463 | 1.463 | 1,913,286.36 | 526,520,150.49 |
| 5/18/24 | 1.508 | 1.561 | 1.489 | 1.508 | 2,446,331.9 | 542,545,356.65 |
| 5/17/24 | 1.485 | 1.512 | 1.484 | 1.508 | 1,699,416.94 | 542,578,605.54 |
| 5/16/24 | 1.532 | 1.534 | 1.484 | 1.485 | 2,849,222.27 | 534,196,289.76 |
| 5/15/24 | 1.482 | 1.535 | 1.476 | 1.532 | 1,950,214.36 | 550,970,981.43 |
| 5/14/24 | 1.525 | 1.525 | 1.476 | 1.482 | 2,318,737.79 | 532,764,974.9 |
| 5/13/24 | 1.549 | 1.551 | 1.5 | 1.525 | 2,099,005.63 | 547,849,484.76 |
| 5/12/24 | 1.542 | 1.551 | 1.53 | 1.549 | 1,883,683.07 | 556,460,160.9 |
| 5/11/24 | 1.553 | 1.567 | 1.529 | 1.542 | 1,911,011.82 | 553,693,726.47 |
| 5/10/24 | 1.606 | 1.651 | 1.538 | 1.553 | 2,182,611.52 | 557,622,417.06 |
| 5/5/24 | 1.673 | 1.686 | 1.646 | 1.651 | 2,531,906.19 | 589,759,620.15 |
| 5/4/24 | 1.682 | 1.691 | 1.642 | 1.673 | 4,069,791.63 | 597,286,173.61 |
| 5/3/24 | 1.662 | 1.698 | 1.627 | 1.682 | 6,386,580.97 | 600,316,598.61 |
| 5/2/24 | 1.558 | 1.674 | 1.558 | 1.662 | 4,761,121.64 | 593,328,396.55 |
| 5/1/24 | 1.527 | 1.563 | 1.452 | 1.558 | 4,161,402.9 | 555,971,740.73 |
| 4/30/24 | 1.63 | 1.639 | 1.509 | 1.527 | 4,924,124.2 | 544,721,648.84 |
| 4/29/24 | 1.617 | 1.633 | 1.579 | 1.63 | 5,112,973.12 | 581,243,247.4 |
| 4/28/24 | 1.612 | 1.685 | 1.61 | 1.617 | 5,208,862.98 | 576,587,900.57 |
| 4/27/24 | 1.671 | 1.681 | 1.583 | 1.612 | 4,738,947.8 | 574,707,791.6 |
| 4/26/24 | 1.748 | 1.748 | 1.664 | 1.671 | 4,169,052.54 | 595,472,751.26 |
| 4/25/24 | 1.71 | 1.765 | 1.647 | 1.748 | 5,735,881.57 | 622,744,219.83 |
| 4/24/24 | 1.806 | 1.883 | 1.708 | 1.71 | 6,389,018.53 | 609,033,907.42 |
