MimbleWimbleCoin USD (MWC-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 12:17AM UTC. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 15.74 | 15.74 | 15.72 | 15.72 | 15.72 | 64 |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | 15.72 | 15.73 | 14.72 | 15.68 | 15.68 | 2,179 |
| Apr 30, 2024 | 17.28 | 17.47 | 15.56 | 15.72 | 15.72 | 1,992 |
| Apr 29, 2024 | 16.90 | 17.55 | 16.00 | 17.28 | 17.28 | 3,381 |
| Apr 28, 2024 | 16.24 | 17.45 | 16.24 | 16.90 | 16.90 | 4,329 |
| Apr 27, 2024 | 15.78 | 17.02 | 15.64 | 16.24 | 16.24 | 4,030 |
| Apr 26, 2024 | 15.60 | 16.46 | 15.48 | 15.78 | 15.78 | 4,014 |
| Apr 25, 2024 | 15.26 | 16.14 | 14.83 | 15.60 | 15.60 | 4,586 |
| Apr 24, 2024 | 15.53 | 16.01 | 14.98 | 15.26 | 15.26 | 3,575 |
| Apr 23, 2024 | 15.60 | 15.73 | 14.79 | 15.53 | 15.53 | 3,741 |
| Apr 22, 2024 | 14.58 | 15.96 | 14.44 | 15.60 | 15.60 | 3,382 |
| Apr 21, 2024 | 14.91 | 15.07 | 14.38 | 14.58 | 14.58 | 2,544 |
| Apr 20, 2024 | 15.22 | 15.31 | 14.57 | 14.91 | 14.91 | 3,102 |
| Apr 19, 2024 | 15.02 | 15.55 | 13.98 | 15.22 | 15.22 | 2,578 |
| Apr 18, 2024 | 14.55 | 15.28 | 14.22 | 15.02 | 15.02 | 3,112 |
| Apr 17, 2024 | 14.61 | 14.77 | 14.02 | 14.55 | 14.55 | 3,743 |
| Apr 16, 2024 | 14.46 | 14.74 | 14.05 | 14.61 | 14.61 | 1,746 |
| Apr 15, 2024 | 13.74 | 15.56 | 13.58 | 14.46 | 14.46 | 2,949 |
| Apr 14, 2024 | 13.92 | 14.10 | 13.17 | 13.74 | 13.74 | 2,448 |
| Apr 13, 2024 | 14.37 | 14.52 | 12.56 | 13.92 | 13.92 | 2,289 |
| Apr 12, 2024 | 14.90 | 14.95 | 14.07 | 14.37 | 14.37 | 1,519 |
| Apr 11, 2024 | 15.21 | 15.21 | 14.33 | 14.90 | 14.90 | 1,068 |
| Apr 10, 2024 | 13.79 | 15.24 | 13.47 | 15.21 | 15.21 | 4,992 |
| Apr 09, 2024 | 14.20 | 14.25 | 13.58 | 13.79 | 13.79 | 2,246 |
| Apr 08, 2024 | 13.84 | 14.47 | 13.67 | 14.20 | 14.20 | 1,782 |
| Apr 07, 2024 | 13.24 | 13.86 | 13.22 | 13.84 | 13.84 | 1,581 |
| Apr 06, 2024 | 12.64 | 13.88 | 12.58 | 13.24 | 13.24 | 6,358 |
| Apr 05, 2024 | 12.47 | 12.94 | 12.29 | 12.64 | 12.64 | 657 |
| Apr 04, 2024 | 11.27 | 34.41 | 10.38 | 12.47 | 12.47 | 9,471 |
| Apr 03, 2024 | 11.52 | 11.71 | 11.18 | 11.27 | 11.27 | 1,342 |
| Apr 02, 2024 | 12.57 | 12.57 | 11.33 | 11.52 | 11.52 | 2,676 |
| Apr 01, 2024 | 11.87 | 12.59 | 6.94 | 12.57 | 12.57 | 4,264 |
| Mar 31, 2024 | 12.54 | 12.82 | 11.81 | 11.87 | 11.87 | 173 |
| Mar 30, 2024 | 11.57 | 12.90 | 10.50 | 12.54 | 12.54 | 2,128 |
| Mar 29, 2024 | 11.73 | 11.74 | 11.43 | 11.57 | 11.57 | 2,669 |
| Mar 28, 2024 | 11.85 | 12.27 | 11.60 | 11.73 | 11.73 | 2,521 |
| Mar 27, 2024 | 12.67 | 12.79 | 11.66 | 11.85 | 11.85 | 850 |
| Mar 26, 2024 | 12.25 | 12.75 | 11.52 | 12.67 | 12.67 | 2,212 |
| Mar 25, 2024 | 11.81 | 12.86 | 11.28 | 12.25 | 12.25 | 2,043 |
| Mar 24, 2024 | 10.56 | 11.97 | 3.42 | 11.81 | 11.81 | 3,575 |
| Mar 23, 2024 | 7.52 | 11.18 | 7.47 | 10.56 | 10.56 | 5,851 |
| Mar 22, 2024 | 7.77 | 7.86 | 7.37 | 7.52 | 7.52 | 1,334 |
| Mar 21, 2024 | 8.05 | 8.06 | 7.69 | 7.77 | 7.77 | 1,004 |
| Mar 20, 2024 | 7.47 | 8.08 | 7.35 | 8.05 | 8.05 | 906 |
| Mar 19, 2024 | 8.17 | 8.19 | 7.44 | 7.47 | 7.47 | 1,224 |
| Mar 18, 2024 | 8.58 | 8.65 | 8.03 | 8.17 | 8.17 | 331 |
| Mar 17, 2024 | 8.53 | 8.76 | 8.32 | 8.58 | 8.58 | 828 |
| Mar 16, 2024 | 9.39 | 9.47 | 8.47 | 8.53 | 8.53 | 655 |
| Mar 15, 2024 | 9.68 | 9.80 | 8.99 | 9.39 | 9.39 | 1,254 |
| Mar 14, 2024 | 9.94 | 10.00 | 9.32 | 9.68 | 9.68 | 1,201 |
| Mar 13, 2024 | 10.40 | 10.74 | 9.77 | 9.94 | 9.94 | 1,360 |
| Mar 12, 2024 | 9.79 | 10.59 | 9.69 | 10.40 | 10.40 | 432 |
| Mar 11, 2024 | 10.67 | 10.80 | 9.30 | 9.79 | 9.79 | 1,223 |
| Mar 10, 2024 | 8.62 | 10.80 | 8.57 | 10.67 | 10.67 | 2,340 |
| Mar 09, 2024 | 8.90 | 9.11 | 8.56 | 8.62 | 8.62 | 2,499 |
| Mar 08, 2024 | 9.23 | 9.36 | 8.66 | 8.90 | 8.90 | 1,334 |
| Mar 07, 2024 | 9.09 | 9.39 | 9.05 | 9.23 | 9.23 | 1,289 |
| Mar 06, 2024 | 8.49 | 9.32 | 8.33 | 9.09 | 9.09 | 1,564 |
| Mar 05, 2024 | 9.94 | 10.04 | 8.17 | 8.49 | 8.49 | 1,822 |
| Mar 04, 2024 | 9.52 | 9.95 | 9.41 | 9.94 | 9.94 | 2,330 |
| Mar 03, 2024 | 9.34 | 9.67 | 9.21 | 9.52 | 9.52 | 2,038 |
| Mar 02, 2024 | 10.37 | 10.37 | 8.75 | 9.34 | 9.34 | 1,633 |
| Mar 01, 2024 | 8.94 | 10.41 | 8.84 | 10.37 | 10.37 | 3,013 |
| Feb 29, 2024 | 9.70 | 9.87 | 8.79 | 8.94 | 8.94 | 1,930 |
| Feb 28, 2024 | 9.44 | 9.92 | 9.20 | 9.70 | 9.70 | 2,207 |
| Feb 27, 2024 | 7.94 | 10.53 | 7.94 | 9.44 | 9.44 | 4,148 |
| Feb 26, 2024 | 7.51 | 8.07 | 7.41 | 7.94 | 7.94 | 3,931 |
| Feb 25, 2024 | 7.53 | 7.86 | 7.40 | 7.51 | 7.51 | 3,037 |
| Feb 24, 2024 | 7.34 | 7.90 | 7.32 | 7.53 | 7.53 | 3,039 |
| Feb 23, 2024 | 7.15 | 7.77 | 6.94 | 7.34 | 7.34 | 2,865 |
| Feb 22, 2024 | 7.48 | 7.71 | 7.14 | 7.15 | 7.15 | 2,954 |
| Feb 21, 2024 | 6.84 | 7.71 | 6.63 | 7.48 | 7.48 | 5,061 |
| Feb 20, 2024 | 6.76 | 6.89 | 6.63 | 6.84 | 6.84 | 1,385 |
| Feb 19, 2024 | 6.52 | 7.05 | 6.49 | 6.76 | 6.76 | 1,627 |
| Feb 18, 2024 | 6.48 | 6.59 | 6.41 | 6.52 | 6.52 | 1,280 |
| Feb 17, 2024 | 6.29 | 6.68 | 6.13 | 6.48 | 6.48 | 994 |
| Feb 16, 2024 | 6.24 | 6.76 | 6.21 | 6.29 | 6.29 | 1,639 |
| Feb 15, 2024 | 5.88 | 6.37 | 5.86 | 6.24 | 6.24 | 815 |
| Feb 14, 2024 | 5.48 | 5.91 | 5.46 | 5.88 | 5.88 | 21,668 |
| Feb 13, 2024 | 4.98 | 5.48 | 3.51 | 5.48 | 5.48 | 8,824 |
| Feb 12, 2024 | 4.83 | 5.02 | 4.78 | 4.98 | 4.98 | 608 |
| Feb 11, 2024 | 4.81 | 4.91 | 4.76 | 4.83 | 4.83 | 8,127 |
| Feb 10, 2024 | 4.50 | 4.84 | 4.50 | 4.81 | 4.81 | 5,507 |
| Feb 09, 2024 | 4.48 | 4.50 | 4.47 | 4.50 | 4.50 | 293,433 |
| Feb 08, 2024 | 4.33 | 4.83 | 4.31 | 4.48 | 4.48 | 530,968 |
| Feb 07, 2024 | 4.31 | 4.39 | 4.31 | 4.33 | 4.33 | 420,650 |
| Feb 06, 2024 | 4.81 | 4.82 | 4.31 | 4.31 | 4.31 | 18,576 |
| Feb 05, 2024 | 5.13 | 5.14 | 4.79 | 4.81 | 4.81 | 163,437 |
| Feb 04, 2024 | 4.68 | 5.14 | 4.65 | 5.13 | 5.13 | 328,208 |
| Feb 03, 2024 | 4.67 | 4.68 | 4.65 | 4.68 | 4.68 | 401,442 |
| Feb 02, 2024 | 4.54 | 4.68 | 4.53 | 4.67 | 4.67 | 138,161 |
| Feb 01, 2024 | 4.54 | 4.55 | 4.52 | 4.54 | 4.54 | 343,530 |
| Jan 31, 2024 | 4.31 | 4.55 | 4.31 | 4.54 | 4.54 | 377,277 |
| Jan 30, 2024 | 4.31 | 4.35 | 4.31 | 4.31 | 4.31 | 367,934 |
| Jan 29, 2024 | 4.66 | 4.66 | 4.31 | 4.31 | 4.31 | 383,291 |
| Jan 28, 2024 | 4.51 | 4.66 | 4.50 | 4.66 | 4.66 | 386,094 |
| Jan 27, 2024 | 4.52 | 4.73 | 4.50 | 4.51 | 4.51 | 228,774 |
| Jan 26, 2024 | 4.07 | 4.58 | 4.05 | 4.52 | 4.52 | 415,711 |
| Jan 25, 2024 | 4.07 | 4.08 | 4.05 | 4.07 | 4.07 | 243,726 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.