- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
WEMIX (WEMIX) historical data and Live price
WEMIX
WEMIX$ 0.777635 -0.445 % 
0.00002859 BTC
0.00002859 BTC MARKET CAP
196.422 M
196.422 M
24H VOLUME
2.02 M
2.02 M
CIRC.SUPPLY
252.589 M
252.589 M
MAX SUPPLY
Rank228
1H -0.05 %
24H -0.45 %
7D -5.64 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 6/2/23 | 0.779 | 0.789 | 0.759 | 0.787 | 2,841,677.02 | 198,769,916.02 |
| 6/1/23 | 0.792 | 0.804 | 0.774 | 0.779 | 3,138,256.78 | 196,517,365.85 |
| 5/31/23 | 0.833 | 0.833 | 0.777 | 0.792 | 4,199,191.42 | 199,847,045.32 |
| 5/29/23 | 0.829 | 0.848 | 0.826 | 0.834 | 2,854,198.35 | 210,288,371.9 |
| 5/28/23 | 0.829 | 0.834 | 0.821 | 0.829 | 2,107,938.98 | 208,824,808.98 |
| 5/27/23 | 0.825 | 0.83 | 0.814 | 0.829 | 1,976,622.04 | 208,965,823.88 |
| 5/26/23 | 0.844 | 0.844 | 0.81 | 0.825 | 3,030,918.83 | 207,840,226.99 |
| 5/25/23 | 0.766 | 0.85 | 0.766 | 0.844 | 6,155,845.8 | 212,387,666.97 |
| 5/24/23 | 0.783 | 0.787 | 0.752 | 0.766 | 3,334,414.26 | 192,720,278.38 |
| 5/23/23 | 0.849 | 0.851 | 0.771 | 0.783 | 6,187,663.48 | 197,071,594.48 |
| 5/22/23 | 0.862 | 0.863 | 0.84 | 0.849 | 3,191,726.71 | 213,547,954.66 |
| 5/20/23 | 0.887 | 0.888 | 0.87 | 0.872 | 2,152,705.08 | 219,099,476.62 |
| 5/18/23 | 0.893 | 0.895 | 0.851 | 0.872 | 3,598,210.13 | 218,895,829.49 |
| 5/17/23 | 0.847 | 0.893 | 0.833 | 0.893 | 4,098,913.26 | 224,148,524 |
| 5/16/23 | 0.866 | 0.902 | 0.817 | 0.846 | 5,582,957.67 | 212,278,190.47 |
| 5/15/23 | 0.802 | 0.893 | 0.794 | 0.865 | 8,599,832.5 | 216,974,601.77 |
| 5/14/23 | 0.79 | 0.825 | 0.766 | 0.802 | 4,181,674.15 | 201,117,958.35 |
| 5/13/23 | 0.785 | 0.816 | 0.757 | 0.79 | 4,684,816.61 | 197,946,720.03 |
| 5/12/23 | 0.747 | 0.813 | 0.605 | 0.785 | 14,657,767.5 | 196,817,720.09 |
| 5/11/23 | 0.85 | 0.854 | 0.736 | 0.747 | 6,397,735.59 | 187,089,635.02 |
| 5/10/23 | 0.911 | 0.911 | 0.806 | 0.85 | 9,762,389.29 | 212,778,546.15 |
| 5/9/23 | 0.9 | 0.927 | 0.818 | 0.911 | 8,180,626.51 | 227,992,048.67 |
| 5/8/23 | 0.977 | 0.992 | 0.88 | 0.899 | 6,739,051.88 | 225,112,235.55 |
| 5/6/23 | 1.043 | 1.053 | 0.882 | 0.934 | 11,927,265.91 | 233,475,085.34 |
| 5/4/23 | 1.129 | 1.133 | 1.036 | 1.062 | 7,797,302.02 | 265,505,358.69 |
| 5/3/23 | 1.171 | 1.182 | 1.077 | 1.129 | 7,075,914.16 | 282,157,205.87 |
| 5/1/23 | 1.263 | 1.266 | 1.219 | 1.233 | 5,537,570.49 | 307,888,388.6 |
| 4/30/23 | 1.271 | 1.276 | 1.259 | 1.263 | 3,758,841.26 | 315,333,466.18 |
| 4/29/23 | 1.287 | 1.288 | 1.266 | 1.271 | 3,739,377.79 | 317,075,172.99 |
| 4/28/23 | 1.279 | 1.32 | 1.266 | 1.287 | 6,024,594.78 | 320,939,668.71 |
| 4/27/23 | 1.265 | 1.28 | 1.241 | 1.278 | 6,339,542.81 | 318,752,615.76 |
| 4/26/23 | 1.302 | 1.302 | 1.217 | 1.265 | 8,182,147.37 | 315,316,949.31 |
| 4/25/23 | 1.248 | 1.306 | 1.239 | 1.3 | 6,152,229.8 | 324,001,298.47 |
| 4/24/23 | 1.269 | 1.281 | 1.234 | 1.249 | 5,872,157.77 | 311,009,195.99 |
| 4/23/23 | 1.272 | 1.279 | 1.251 | 1.269 | 4,415,490.93 | 314,460,696.44 |
| 4/22/23 | 1.253 | 1.286 | 1.247 | 1.272 | 5,116,081.47 | 314,956,020.59 |
| 4/21/23 | 1.346 | 1.372 | 1.24 | 1.253 | 10,339,523.42 | 310,242,207.05 |
| 4/20/23 | 1.265 | 1.372 | 1.256 | 1.347 | 9,639,274.85 | 333,476,587.94 |
| 4/19/23 | 1.387 | 1.391 | 1.232 | 1.266 | 9,391,029.15 | 313,089,719.64 |
| 4/18/23 | 1.147 | 1.394 | 1.147 | 1.387 | 12,874,288.6 | 342,992,425.3 |
| 4/17/23 | 1.185 | 1.195 | 1.145 | 1.147 | 3,520,822.39 | 283,465,220.5 |
| 4/16/23 | 1.199 | 1.203 | 1.161 | 1.185 | 4,125,193.6 | 292,893,060.14 |
| 4/15/23 | 1.223 | 1.263 | 1.191 | 1.2 | 5,136,621.71 | 296,386,055.94 |
| 4/14/23 | 1.111 | 1.223 | 1.076 | 1.223 | 9,755,190.5 | 302,077,939.06 |
| 4/13/23 | 1.128 | 1.154 | 1.072 | 1.109 | 6,693,489.54 | 273,828,728.05 |
| 4/12/23 | 1.158 | 1.158 | 1.109 | 1.128 | 6,629,015.69 | 278,700,767.07 |
| 4/11/23 | 1.186 | 1.186 | 1.146 | 1.157 | 7,223,799.33 | 285,807,756.18 |
| 4/10/23 | 1.185 | 1.222 | 1.001 | 1.186 | 16,203,799.05 | 292,805,987.94 |
| 4/9/23 | 1.267 | 1.279 | 1.178 | 1.185 | 7,509,385.18 | 292,333,299.54 |
| 4/8/23 | 1.279 | 1.289 | 1.264 | 1.268 | 2,848,169.08 | 312,719,708.54 |
| 4/7/23 | 1.28 | 1.299 | 1.269 | 1.28 | 3,614,135.9 | 315,698,873.32 |
| 4/6/23 | 1.297 | 1.314 | 1.271 | 1.28 | 4,028,489.71 | 315,542,042.04 |
| 4/5/23 | 1.275 | 1.303 | 1.27 | 1.297 | 4,151,738.26 | 319,541,343.97 |
| 4/4/23 | 1.288 | 1.295 | 1.253 | 1.275 | 5,461,281.65 | 314,104,365.21 |
| 4/3/23 | 1.365 | 1.365 | 1.26 | 1.288 | 6,037,703.57 | 317,108,133.1 |
| 4/2/23 | 1.4 | 1.404 | 1.299 | 1.365 | 6,152,574.25 | 335,975,701.03 |
| 3/31/23 | 1.447 | 1.449 | 1.391 | 1.401 | 5,366,481.6 | 344,675,838.01 |
| 3/30/23 | 1.42 | 1.451 | 1.372 | 1.448 | 7,090,006.54 | 355,976,444 |
| 3/29/23 | 1.437 | 1.438 | 1.372 | 1.42 | 6,216,652.68 | 349,066,196.71 |
| 3/28/23 | 1.425 | 1.491 | 1.418 | 1.436 | 6,302,914.3 | 352,953,254.29 |
| 3/27/23 | 1.39 | 1.459 | 1.335 | 1.425 | 8,808,248.83 | 349,961,659.81 |
| 3/26/23 | 1.377 | 1.404 | 1.377 | 1.39 | 3,516,564.18 | 341,286,935.5 |
| 3/25/23 | 1.385 | 1.403 | 1.365 | 1.377 | 4,050,448.68 | 337,944,907.18 |
| 3/24/23 | 1.435 | 1.441 | 1.375 | 1.385 | 6,643,182.26 | 339,978,122.86 |
| 3/23/23 | 1.41 | 1.439 | 1.38 | 1.435 | 9,674,495.88 | 352,025,291.16 |
| 3/22/23 | 1.513 | 1.535 | 1.395 | 1.41 | 8,806,699.42 | 345,839,810.98 |
| 3/21/23 | 1.436 | 1.56 | 1.436 | 1.513 | 9,526,427.08 | 370,839,392.8 |
| 3/20/23 | 1.61 | 1.617 | 1.434 | 1.436 | 12,028,010.13 | 351,939,756.84 |
| 3/19/23 | 1.643 | 1.671 | 1.604 | 1.61 | 7,234,529.83 | 394,466,948.39 |
| 3/18/23 | 1.731 | 1.731 | 1.635 | 1.643 | 7,845,479.84 | 402,384,523.7 |
| 3/17/23 | 1.672 | 1.739 | 1.648 | 1.729 | 10,372,338.66 | 423,135,403.98 |
| 3/16/23 | 1.7 | 1.7 | 1.628 | 1.672 | 11,157,594.01 | 409,134,268.85 |
| 3/15/23 | 1.793 | 1.857 | 1.645 | 1.706 | 14,835,234.93 | 417,264,624.34 |
| 3/14/23 | 1.754 | 1.838 | 1.665 | 1.794 | 16,295,507.66 | 438,700,471.21 |
| 3/13/23 | 1.661 | 1.792 | 1.591 | 1.754 | 18,865,945.21 | 428,647,803.98 |
| 3/12/23 | 1.57 | 1.659 | 1.43 | 1.659 | 14,167,669.6 | 405,463,739.09 |
| 3/11/23 | 1.495 | 1.654 | 1.394 | 1.57 | 23,647,888.41 | 383,536,274.35 |
| 3/10/23 | 1.328 | 1.503 | 1.173 | 1.499 | 32,516,499.61 | 366,006,870.44 |
| 3/9/23 | 1.505 | 1.515 | 1.309 | 1.329 | 23,215,622.24 | 324,365,785.59 |
| 3/8/23 | 1.859 | 1.903 | 1.486 | 1.5 | 27,652,363.19 | 369,425,537.64 |
| 3/7/23 | 2.006 | 2.009 | 1.82 | 1.86 | 13,683,183.24 | 458,075,341.42 |
| 3/6/23 | 2.012 | 2.015 | 1.979 | 2.007 | 7,314,663.83 | 493,976,038.16 |
| 3/5/23 | 1.961 | 2.027 | 1.956 | 2.012 | 6,945,748.18 | 495,072,541.84 |
| 3/4/23 | 2.021 | 2.049 | 1.955 | 1.96 | 8,449,439.71 | 482,020,378 |
| 3/3/23 | 2.142 | 2.176 | 1.974 | 2.022 | 15,760,458.06 | 497,109,479.27 |
| 3/2/23 | 2.245 | 2.247 | 2.094 | 2.141 | 11,261,628.13 | 526,378,418.97 |
| 3/1/23 | 2.095 | 2.293 | 1.982 | 2.246 | 18,751,989.39 | 551,800,439.21 |
| 2/28/23 | 2.323 | 2.324 | 2.034 | 2.094 | 20,077,572.52 | 514,433,448.72 |
| 2/27/23 | 2.427 | 2.431 | 2.267 | 2.324 | 12,376,760.64 | 570,536,972.89 |
| 2/26/23 | 2.376 | 2.444 | 2.348 | 2.427 | 9,312,293.92 | 595,752,236.66 |
