Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.WEMIXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 1.42 | 0.00 | 0.18% | 1.41 | 1.43 | 1.37 | 60,528.00 |
| May 26 2024 | 1.41 | 0.00 | -0.08% | 1.42 | 1.43 | 1.38 | 39,056.00 |
| May 25 2024 | 1.42 | 0.00 | 0.30% | 1.42 | 1.45 | 1.39 | 46,758.00 |
| May 24 2024 | 1.41 | 0.070 | 4.87% | 1.35 | 1.45 | 1.35 | 60,128.00 |
| May 23 2024 | 1.35 | -0.090 | -6.35% | 1.44 | 1.45 | 1.34 | 39,122.00 |
| May 22 2024 | 1.44 | -0.020 | -1.56% | 1.47 | 1.48 | 1.41 | 39,698.00 |
| May 21 2024 | 1.46 | -0.050 | -3.00% | 1.51 | 1.53 | 1.46 | 31,459.00 |
| May 20 2024 | 1.51 | 0.040 | 3.00% | 1.46 | 1.55 | 1.44 | 38,793.00 |
| May 19 2024 | 1.46 | -0.040 | -2.61% | 1.50 | 1.51 | 1.46 | 25,898.00 |
| May 18 2024 | 1.50 | 0.00 | -0.23% | 1.51 | 1.58 | 1.48 | 23,663.00 |
| May 17 2024 | 1.50 | 0.020 | 1.04% | 1.50 | 1.54 | 1.48 | 27,599.00 |
| May 16 2024 | 1.49 | -0.040 | -2.63% | 1.53 | 1.55 | 1.48 | 52,347.00 |
| May 15 2024 | 1.53 | 0.060 | 3.85% | 1.49 | 1.55 | 1.48 | 26,883.00 |
| May 14 2024 | 1.47 | -0.050 | -3.41% | 1.52 | 1.57 | 1.47 | 37,769.00 |
| May 13 2024 | 1.52 | -0.020 | -1.40% | 1.55 | 1.57 | 1.50 | 38,864.00 |
| May 12 2024 | 1.55 | 0.010 | 0.34% | 1.55 | 1.57 | 1.53 | 27,199.00 |
| May 11 2024 | 1.54 | 0.00 | -0.31% | 1.54 | 1.57 | 1.53 | 40,962.00 |
| May 10 2024 | 1.55 | -0.060 | -3.99% | 1.61 | 1.66 | 1.51 | 48,859.00 |
| May 09 2024 | 1.61 | 0.040 | 2.59% | 1.56 | 1.65 | 1.54 | 43,046.00 |
| May 08 2024 | 1.57 | -0.110 | -6.37% | 1.68 | 1.69 | 1.55 | 50,559.00 |
| May 07 2024 | 1.68 | 0.010 | 0.46% | 1.67 | 1.77 | 1.65 | 59,422.00 |
| May 06 2024 | 1.67 | 0.010 | 0.87% | 1.65 | 1.73 | 1.65 | 59,970.00 |
| May 05 2024 | 1.65 | -0.020 | -1.12% | 1.67 | 1.69 | 1.65 | 43,406.00 |
| May 04 2024 | 1.67 | -0.010 | -0.71% | 1.69 | 1.69 | 1.64 | 51,251.00 |
| May 03 2024 | 1.68 | 0.010 | 0.84% | 1.66 | 1.70 | 1.62 | 130,443.00 |
| May 02 2024 | 1.67 | 0.100 | 6.32% | 1.56 | 1.69 | 1.56 | 89,631.00 |
| May 01 2024 | 1.57 | 0.040 | 2.64% | 1.53 | 1.58 | 1.46 | 72,211.00 |
| Apr 30 2024 | 1.53 | -0.100 | -5.89% | 1.63 | 1.65 | 1.51 | 74,537.00 |
| Apr 29 2024 | 1.63 | 0.00 | 0.01% | 1.62 | 1.64 | 1.57 | 54,436.00 |
| Apr 28 2024 | 1.63 | 0.010 | 0.89% | 1.62 | 1.70 | 1.61 | 51,692.00 |
| Apr 27 2024 | 1.61 | -0.070 | -4.44% | 1.68 | 1.70 | 1.59 | 47,911.00 |
| Apr 26 2024 | 1.69 | -0.070 | -3.76% | 1.74 | 1.75 | 1.66 | 53,789.00 |
| Apr 25 2024 | 1.75 | 0.050 | 2.67% | 1.71 | 1.78 | 1.64 | 64,111.00 |
| Apr 24 2024 | 1.71 | -0.100 | -5.45% | 1.80 | 1.90 | 1.71 | 78,994.00 |
| Apr 23 2024 | 1.81 | -0.140 | -7.13% | 1.99 | 2.03 | 1.80 | 65,510.00 |
| Apr 22 2024 | 1.94 | 0.410 | 26.85% | 1.54 | 1.95 | 1.53 | 64,861.00 |
| Apr 21 2024 | 1.53 | 0.00 | 0.15% | 1.52 | 1.63 | 1.51 | 58,318.00 |
| Apr 20 2024 | 1.53 | 0.070 | 4.72% | 1.46 | 1.55 | 1.44 | 60,733.00 |
| Apr 19 2024 | 1.46 | -0.020 | -1.68% | 1.48 | 1.50 | 1.39 | 88,278.00 |
| Apr 18 2024 | 1.49 | 0.050 | 3.74% | 1.43 | 1.51 | 1.42 | 58,168.00 |
| Apr 17 2024 | 1.43 | -0.040 | -2.40% | 1.47 | 1.59 | 1.41 | 78,245.00 |
| Apr 16 2024 | 1.47 | 0.010 | 0.97% | 1.45 | 1.49 | 1.39 | 82,584.00 |
| Apr 15 2024 | 1.45 | -0.050 | -3.64% | 1.49 | 1.56 | 1.38 | 84,768.00 |
| Apr 14 2024 | 1.51 | 0.040 | 2.89% | 1.48 | 1.54 | 1.38 | 88,045.00 |
| Apr 13 2024 | 1.47 | -0.220 | -13.27% | 1.69 | 1.71 | 1.40 | 108,080.00 |
| Apr 12 2024 | 1.69 | -0.320 | -15.96% | 2.02 | 2.02 | 1.58 | 78,044.00 |
| Apr 11 2024 | 2.01 | -0.020 | -1.01% | 2.04 | 2.11 | 2.00 | 41,574.00 |
| Apr 10 2024 | 2.03 | -0.010 | -0.33% | 2.05 | 2.07 | 1.94 | 58,096.00 |
| Apr 09 2024 | 2.04 | -0.070 | -3.35% | 2.11 | 2.19 | 2.03 | 51,199.00 |
| Apr 08 2024 | 2.11 | -0.060 | -2.73% | 2.15 | 2.20 | 2.09 | 51,837.00 |
| Apr 07 2024 | 2.17 | -0.020 | -1.10% | 2.18 | 2.28 | 2.13 | 37,685.00 |
| Apr 06 2024 | 2.19 | -0.040 | -1.61% | 2.24 | 2.35 | 2.18 | 38,812.00 |
| Apr 05 2024 | 2.23 | 0.020 | 0.75% | 2.21 | 2.32 | 2.14 | 44,438.00 |
| Apr 04 2024 | 2.21 | 0.070 | 3.15% | 2.12 | 2.30 | 2.06 | 42,291.00 |
| Apr 03 2024 | 2.14 | 0.190 | 9.44% | 1.96 | 2.14 | 1.80 | 51,625.00 |
| Apr 02 2024 | 1.96 | -0.170 | -8.04% | 2.13 | 2.13 | 1.91 | 63,544.00 |
| Apr 01 2024 | 2.13 | -0.180 | -7.73% | 2.30 | 2.30 | 2.07 | 37,745.00 |
| Mar 31 2024 | 2.31 | 0.100 | 4.56% | 2.22 | 2.31 | 2.12 | 44,647.00 |
| Mar 30 2024 | 2.21 | -0.020 | -1.03% | 2.22 | 2.30 | 2.20 | 48,329.00 |
| Mar 29 2024 | 2.23 | -0.080 | -3.42% | 2.31 | 2.41 | 2.10 | 44,215.00 |
| Mar 28 2024 | 2.31 | -0.050 | -2.08% | 2.38 | 2.41 | 2.21 | 47,267.00 |
| Mar 27 2024 | 2.36 | -0.110 | -4.60% | 2.46 | 2.52 | 2.21 | 73,307.00 |
| Mar 26 2024 | 2.47 | -0.070 | -2.86% | 2.55 | 2.60 | 2.42 | 77,161.00 |
| Mar 25 2024 | 2.55 | -0.050 | -1.83% | 2.58 | 2.59 | 2.41 | 71,237.00 |
| Mar 24 2024 | 2.59 | 0.040 | 1.59% | 2.56 | 2.61 | 2.49 | 76,775.00 |
| Mar 23 2024 | 2.55 | -0.030 | -1.35% | 2.60 | 2.61 | 2.52 | 50,370.00 |
| Mar 22 2024 | 2.59 | -0.170 | -6.30% | 2.75 | 2.78 | 2.55 | 47,320.00 |
| Mar 21 2024 | 2.76 | 0.020 | 0.82% | 2.75 | 2.91 | 2.66 | 36,822.00 |
| Mar 20 2024 | 2.74 | 0.140 | 5.33% | 2.61 | 2.80 | 2.55 | 39,058.00 |
| Mar 19 2024 | 2.60 | -0.170 | -6.23% | 2.75 | 2.81 | 2.53 | 52,984.00 |
| Mar 18 2024 | 2.77 | 0.00 | 0.05% | 2.76 | 2.97 | 2.65 | 70,653.00 |
| Mar 17 2024 | 2.77 | 0.310 | 12.64% | 2.47 | 2.80 | 2.40 | 61,557.00 |
| Mar 16 2024 | 2.46 | -0.290 | -10.42% | 2.75 | 2.79 | 2.38 | 86,500.00 |
| Mar 15 2024 | 2.75 | -0.610 | -18.29% | 2.86 | 2.87 | 2.46 | 88,407.00 |
| Mar 14 2024 | 3.36 | 0.00 | 0.00% | 3.36 | 3.36 | 3.36 | 0.00 |
| Mar 13 2024 | 3.36 | 0.130 | 4.13% | 3.23 | 3.51 | 3.19 | 102,072.00 |
| Mar 12 2024 | 3.23 | 0.010 | 0.25% | 3.14 | 3.60 | 3.10 | 109,507.00 |
| Mar 11 2024 | 3.22 | 0.030 | 0.82% | 3.21 | 3.29 | 3.03 | 86,320.00 |
| Mar 10 2024 | 3.19 | 0.160 | 5.38% | 3.00 | 3.26 | 2.96 | 86,348.00 |
| Mar 09 2024 | 3.03 | 0.060 | 1.98% | 2.98 | 3.07 | 2.89 | 73,275.00 |
| Mar 08 2024 | 2.97 | 0.210 | 7.77% | 2.76 | 3.11 | 2.76 | 55,076.00 |
| Mar 07 2024 | 2.76 | 0.130 | 4.89% | 2.63 | 2.80 | 2.60 | 53,101.00 |
| Mar 06 2024 | 2.63 | 0.130 | 5.38% | 2.50 | 2.64 | 2.44 | 63,201.00 |
| Mar 05 2024 | 2.49 | -0.200 | -7.55% | 2.71 | 2.77 | 2.38 | 94,227.00 |
| Mar 04 2024 | 2.70 | -0.110 | -3.77% | 2.82 | 2.86 | 2.66 | 64,492.00 |
| Mar 03 2024 | 2.80 | 0.210 | 7.93% | 2.60 | 2.89 | 2.49 | 100,785.00 |
| Mar 02 2024 | 2.60 | 0.350 | 15.48% | 2.27 | 2.62 | 2.24 | 89,274.00 |
| Mar 01 2024 | 2.25 | 0.030 | 1.46% | 2.22 | 2.25 | 2.20 | 43,061.00 |
| Feb 29 2024 | 2.22 | -0.010 | -0.29% | 2.23 | 2.31 | 2.15 | 53,174.00 |
| Feb 28 2024 | 2.22 | -0.110 | -4.85% | 2.32 | 2.34 | 2.14 | 47,239.00 |
