Canada markets closed

WEMIX USD (WEMIX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.6784+0.0275 (+1.67%)
As of 04:55PM UTC. Market open.
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 05, 20241.67241.68581.64611.67841.67842,894,643
May 04, 20241.68151.69141.64181.67261.67264,069,792
May 03, 20241.66231.69831.62731.68151.68156,386,581
May 02, 20241.55801.67411.55801.66231.66234,761,122
May 01, 20241.52691.56321.45171.55801.55804,161,403
Apr 30, 20241.62971.63891.50941.52691.52694,924,124
Apr 29, 20241.61701.63311.57921.62961.62965,112,973
Apr 28, 20241.61211.68521.61051.61701.61705,208,863
Apr 27, 20241.67071.68121.58271.61211.61214,738,948
Apr 26, 20241.74771.74781.66401.67071.67074,169,053
Apr 25, 20241.71001.76491.64711.74771.74775,735,882
Apr 24, 20241.80641.88281.70821.71001.71006,389,019
Apr 23, 20241.93112.02141.80021.80591.80598,648,901
Apr 22, 20241.53791.94821.53781.93111.93114,229,803
Apr 21, 20241.52781.56511.51361.53791.53792,408,653
Apr 20, 20241.46991.52781.45131.52781.52782,968,205
Apr 19, 20241.48531.49081.38641.46991.46994,752,249
Apr 18, 20241.42791.49541.42311.48531.48534,725,348
Apr 17, 20241.46701.49871.41231.42791.42794,535,305
Apr 16, 20241.44281.47911.40401.46701.46704,508,525
Apr 15, 20241.50031.53311.39341.44281.44287,287,367
Apr 14, 20241.45351.52101.37991.50031.50039,575,715
Apr 13, 20241.68701.69091.42311.45351.45359,817,447
Apr 12, 20242.01132.01571.49971.68701.68709,908,063
Apr 11, 20242.03192.06002.00122.01132.01135,255,251
Apr 10, 20242.04842.06531.95672.03192.03197,055,207
Apr 09, 20242.10462.13052.03392.04842.04845,270,200
Apr 08, 20242.15052.15232.09012.10462.10466,199,104
Apr 07, 20242.18562.18812.13842.15052.15054,444,549
Apr 06, 20242.24012.26552.17822.18562.18565,780,916
Apr 05, 20242.20352.31772.15062.24012.24018,247,906
Apr 04, 20242.12912.28352.06062.20352.20356,952,912
Apr 03, 20241.95642.14181.80602.12912.12918,278,726
Apr 02, 20242.13102.13111.92301.95641.95648,758,913
Apr 01, 20242.30862.30862.07552.13102.13105,251,412
Mar 31, 20242.21302.30872.13252.30862.30866,104,072
Mar 30, 20242.23182.24742.20902.21302.21304,809,891
Mar 29, 20242.29792.30012.19902.23182.23188,174,678
Mar 28, 20242.37012.38132.21072.29792.29798,240,679
Mar 27, 20242.47522.51882.19582.37012.370111,972,739
Mar 26, 20242.54482.55042.43072.47522.47527,325,251
Mar 25, 20242.59252.59252.43062.54482.54486,939,901
Mar 24, 20242.56642.60252.49542.59252.59255,384,136
Mar 23, 20242.60312.61312.55222.56642.56645,836,215
Mar 22, 20242.76432.77182.55642.60312.60315,332,134
Mar 21, 20242.76072.90692.66722.76432.76435,908,749
Mar 20, 20242.61082.79072.55302.76072.76075,525,990
Mar 19, 20242.76512.80792.53142.61082.61085,235,098
Mar 18, 20242.76812.95382.66502.76512.76514,855,210
Mar 17, 20242.46202.68332.40662.68012.68013,205,349
Mar 16, 20242.74992.77972.39982.46202.46204,038,296
Mar 15, 20242.87792.87792.50552.74992.74998,656,916
Mar 14, 20243.37893.40822.60552.87792.877918,295,790
Mar 13, 20243.23353.47903.19723.37893.37899,667,357
Mar 12, 20243.19273.59463.13243.23353.233517,680,676
Mar 11, 20243.19943.28703.03613.19273.192710,921,357
Mar 10, 20243.02673.25122.97463.19943.19945,667,046
Mar 09, 20242.98193.07112.90143.02673.02674,884,430
Mar 08, 20242.76093.10892.76062.98192.98194,461,991
Mar 07, 20242.63322.80352.62392.76102.76102,692,690
Mar 06, 20242.49722.64332.44302.63322.63323,417,232
Mar 05, 20242.71272.76992.38302.49722.49725,533,412
Mar 04, 20242.82332.85552.67352.70892.70895,650,159
Mar 03, 20242.60112.83422.51172.82112.82118,618,174
Mar 02, 20242.26532.61342.25082.60132.60137,568,759
Mar 01, 20242.21652.26502.20142.26502.26503,606,402
Feb 29, 20242.23332.29932.17202.21682.21684,880,595
Feb 28, 20242.37092.37182.15412.23342.23345,783,531
Feb 27, 20242.08202.36832.05912.36822.36825,607,185
Feb 26, 20242.09222.09222.03902.08192.08192,910,521
Feb 25, 20242.04702.13822.03392.09212.09213,219,746
Feb 24, 20242.04352.05062.00332.04712.04712,697,712
Feb 23, 20242.09202.09942.01722.04372.04372,662,763
Feb 22, 20242.10412.10412.03492.08872.08873,388,632
Feb 21, 20242.16052.19272.07282.10612.10613,500,397
Feb 20, 20242.18402.18822.10522.16052.16052,423,665
Feb 19, 20242.20642.22212.17412.18402.18402,746,749
Feb 18, 20242.17392.24502.17002.20652.20652,194,881
Feb 17, 20242.26052.26492.17202.17462.17462,097,408
Feb 16, 20242.29672.29672.23052.26042.26042,307,559
Feb 15, 20242.36652.37642.26782.29682.29682,945,745
Feb 14, 20242.15462.37762.13172.35542.35543,735,672
Feb 13, 20242.24922.25812.11662.15472.15472,573,515
Feb 12, 20242.20872.25472.18752.24902.24902,181,780
Feb 11, 20242.20952.25372.16272.20912.20912,314,498
Feb 10, 20242.23972.26002.20232.20952.20952,197,771
Feb 09, 20242.27692.29992.19622.24022.24022,017,033
Feb 08, 20242.30152.34872.13842.27832.27833,711,327
Feb 07, 20242.31632.32782.23852.30092.30092,403,299
Feb 06, 20242.32232.33952.27532.31582.31582,426,148
Feb 05, 20242.35622.35632.30482.32232.32233,348,231
Feb 04, 20242.39232.40522.34242.35662.35663,839,695
Feb 03, 20242.40382.42202.37312.39232.39233,573,608
Feb 02, 20242.43382.45172.38342.40362.40363,918,177
Feb 01, 20242.38512.44722.31592.43382.43384,218,156
Jan 31, 20242.48592.49332.38302.38522.38523,968,617
Jan 30, 20242.40112.62852.40112.48502.48504,744,620
Jan 29, 20242.37532.40752.36102.40032.40035,115,045
Jan 28, 20242.37392.39282.33362.37482.37485,212,013
Jan 27, 20242.38992.39532.35542.37472.37474,351,427
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...