UK markets closed

WEMIX USD (WEMIX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.1055+0.0196 (+1.80%)
As of 02:48AM UTC. Market open.
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jun 20241.10461.11011.10181.10551.10553,096,396
15 Jun 2024------
14 Jun 20241.13511.15721.09541.09751.09753,459,460
13 Jun 20241.15751.22491.13461.13521.13525,194,152
12 Jun 20241.08801.20061.06631.15651.15655,364,781
11 Jun 20241.07601.11761.04891.08821.08826,014,281
10 Jun 20241.27371.27481.03581.07571.07573,772,951
09 Jun 20241.26681.28481.26461.27371.27371,796,947
08 Jun 20241.27701.28641.25281.27131.27132,050,347
07 Jun 20241.31641.32011.27011.27701.27702,340,147
06 Jun 20241.34991.35601.31081.31641.31643,022,605
05 Jun 20241.38011.38701.33781.34991.34992,356,287
04 Jun 20241.38241.38671.34291.38011.38012,474,584
03 Jun 20241.32121.41431.31901.38241.38242,773,777
02 Jun 20241.31611.34781.31611.32121.32122,434,166
01 Jun 20241.27771.31771.27461.31611.31612,323,388
31 May 20241.30881.31081.26021.27771.27773,266,971
30 May 20241.34031.34031.28821.30881.30882,719,213
29 May 20241.36681.37881.34031.34031.34032,438,493
28 May 20241.41851.41871.32401.36681.36682,909,002
27 May 20241.41201.42091.37061.41851.41852,726,648
26 May 20241.42161.42211.38911.41201.41202,145,364
25 May 20241.40861.42291.39641.42161.42162,126,726
24 May 20241.34401.42511.34401.40861.40862,548,815
23 May 20241.43381.43741.33841.34401.34402,522,048
22 May 20241.45621.45941.40521.43381.43382,118,633
21 May 20241.50741.51911.45601.45621.45622,349,154
20 May 20241.46311.50781.44221.50741.50742,369,048
19 May 20241.50801.50851.46301.46311.46311,913,286
18 May 20241.50841.56111.48891.50801.50802,446,332
17 May 20241.48551.51231.48401.50841.50841,699,417
16 May 20241.53251.53411.48381.48551.48552,849,222
15 May 20241.48221.53551.47591.53251.53251,950,214
14 May 20241.52451.52451.47621.48221.48222,318,738
13 May 20241.54881.55121.49981.52451.52452,099,006
12 May 20241.54151.55151.53031.54881.54881,883,683
11 May 20241.55281.56701.52881.54151.54151,911,012
10 May 20241.60641.65101.53761.55281.55282,182,612
09 May 20241.56831.61961.53771.60641.60642,197,595
08 May 20241.67751.68281.54791.56831.56832,564,015
07 May 20241.67191.71721.65401.67751.67753,020,023
06 May 20241.65121.71521.64971.67191.67192,321,917
05 May 20241.67261.68601.64601.65121.65122,531,906
04 May 20241.68151.69141.64181.67261.67264,069,792
03 May 20241.66231.69831.62731.68151.68156,386,581
02 May 20241.55801.67411.55801.66231.66234,761,122
01 May 20241.52691.56321.45171.55801.55804,161,403
30 Apr 20241.62971.63891.50941.52691.52694,924,124
29 Apr 20241.61701.63311.57921.62961.62965,112,973
28 Apr 20241.61211.68521.61051.61701.61705,208,863
27 Apr 20241.67071.68121.58271.61211.61214,738,948
26 Apr 20241.74771.74781.66401.67071.67074,169,053
25 Apr 20241.71001.76491.64711.74771.74775,735,882
24 Apr 20241.80641.88281.70821.71001.71006,389,019
23 Apr 20241.93112.02141.80021.80591.80598,648,901
22 Apr 20241.53791.94821.53781.93111.93114,229,803
21 Apr 20241.52781.56511.51361.53791.53792,408,653
20 Apr 20241.46991.52781.45131.52781.52782,968,205
19 Apr 20241.48531.49081.38641.46991.46994,752,249
18 Apr 20241.42791.49541.42311.48531.48534,725,348
17 Apr 20241.46701.49871.41231.42791.42794,535,305
16 Apr 20241.44281.47911.40401.46701.46704,508,525
15 Apr 20241.50031.53311.39341.44281.44287,287,367
14 Apr 20241.45351.52101.37991.50031.50039,575,715
13 Apr 20241.68701.69091.42311.45351.45359,817,447
12 Apr 20242.01132.01571.49971.68701.68709,908,063
11 Apr 20242.03192.06002.00122.01132.01135,255,251
10 Apr 20242.04842.06531.95672.03192.03197,055,207
09 Apr 20242.10462.13052.03392.04842.04845,270,200
08 Apr 20242.15052.15232.09012.10462.10466,199,104
07 Apr 20242.18562.18812.13842.15052.15054,444,549
06 Apr 20242.24012.26552.17822.18562.18565,780,916
05 Apr 20242.20352.31772.15062.24012.24018,247,906
04 Apr 20242.12912.28352.06062.20352.20356,952,912
03 Apr 20241.95642.14181.80602.12912.12918,278,726
02 Apr 20242.13102.13111.92301.95641.95648,758,913
01 Apr 20242.30862.30862.07552.13102.13105,251,412
31 Mar 20242.21302.30872.13252.30862.30866,104,072
30 Mar 20242.23182.24742.20902.21302.21304,809,891
29 Mar 20242.29792.30012.19902.23182.23188,174,678
28 Mar 20242.37012.38132.21072.29792.29798,240,679
27 Mar 20242.47522.51882.19582.37012.370111,972,739
26 Mar 20242.54482.55042.43072.47522.47527,325,251
25 Mar 20242.59252.59252.43062.54482.54486,939,901
24 Mar 20242.56642.60252.49542.59252.59255,384,136
23 Mar 20242.60312.61312.55222.56642.56645,836,215
22 Mar 20242.76432.77182.55642.60312.60315,332,134
21 Mar 20242.76072.90692.66722.76432.76435,908,749
20 Mar 20242.61082.79072.55302.76072.76075,525,990
19 Mar 20242.76512.80792.53142.61082.61085,235,098
18 Mar 20242.76812.95382.66502.76512.76514,855,210
17 Mar 20242.46202.68332.40662.68012.68013,205,349
16 Mar 20242.74992.77972.39982.46202.46204,038,296
15 Mar 20242.87792.87792.50552.74992.74998,656,916
14 Mar 20243.37893.40822.60552.87792.877918,295,790
13 Mar 20243.23353.47903.19723.37893.37899,667,357
12 Mar 20243.19273.59463.13243.23353.233517,680,676
11 Mar 20243.19943.28703.03613.19273.192710,921,357
10 Mar 20243.02673.25122.97463.19943.19945,667,046
09 Mar 20242.98193.07112.90143.02673.02674,884,430
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...