MimbleWimbleCoin
MWC
Rank #207
$27.28
Updated 25 days ago
Market Cap
$299.95M
24h Volume
$65.84K
Avg Volume (6m)
$162.23K
24h High/Low
$27.42
$27.21
$27.21
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Work (PoW)
Privacy
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $27.28 | $27.42 | $27.21 | $27.28 | $65.84K | $299.95M |
| Dec 2, 2025 | $27.21 | $27.40 | $27.21 | $27.35 | $131.39K | $300.31M |
| Dec 1, 2025 | $28.74 | $29.14 | $27.29 | $27.34 | $142.74K | $307.31M |
| Nov 30, 2025 | $28.03 | $29.29 | $27.94 | $28.95 | $131.20K | $314.10M |
| Nov 29, 2025 | $29.28 | $29.36 | $27.89 | $28.11 | $141.90K | $316.74M |
| Nov 28, 2025 | $29.02 | $29.46 | $28.30 | $28.54 | $144.91K | $317.42M |
| Nov 27, 2025 | $29.10 | $29.66 | $28.17 | $29.48 | $142.26K | $317.69M |
| Nov 26, 2025 | $28.80 | $29.74 | $28.04 | $29.52 | $145.20K | $317.52M |
| Nov 25, 2025 | $28.92 | $29.62 | $28.53 | $28.93 | $138.79K | $318.45M |
| Nov 24, 2025 | $29.34 | $29.80 | $28.58 | $28.93 | $139.01K | $318.44M |
| Nov 23, 2025 | $29.50 | $29.69 | $28.84 | $29.13 | $144.37K | $323.73M |
| Nov 22, 2025 | $29.46 | $30.49 | $29.12 | $29.12 | $141.44K | $326.85M |
| Nov 21, 2025 | $32.01 | $32.30 | $29.39 | $29.39 | $150.87K | $336.16M |
| Nov 20, 2025 | $32.31 | $32.37 | $31.93 | $31.93 | $133.13K | $354.72M |
| Nov 19, 2025 | $33.11 | $33.11 | $32.20 | $32.20 | $127.87K | $358.50M |
| Nov 18, 2025 | $33.26 | $33.71 | $32.73 | $33.21 | $126.46K | $363.29M |
| Nov 17, 2025 | $34.10 | $34.81 | $33.09 | $33.09 | $81.24K | $372.47M |
| Nov 16, 2025 | $34.00 | $34.93 | $33.79 | $34.08 | $93.87K | $375.02M |
| Nov 15, 2025 | $34.30 | $34.90 | $33.94 | $34.48 | $166.63K | $376.34M |
| Nov 14, 2025 | $34.46 | $34.56 | $34.20 | $34.31 | $152.77K | $378.03M |
| Nov 13, 2025 | $35.12 | $35.14 | $34.38 | $34.44 | $107.88K | $382.52M |
| Nov 12, 2025 | $34.39 | $35.21 | $34.12 | $34.90 | $113.23K | $381.47M |
| Nov 11, 2025 | $34.31 | $35.44 | $34.32 | $34.31 | $148.87K | $377.94M |
| Nov 10, 2025 | $34.99 | $34.99 | $34.99 | $34.99 | $97.36K | $0.00 |
| Nov 9, 2025 | $34.89 | $34.89 | $34.89 | $34.89 | $102.49K | $0.00 |
| Nov 8, 2025 | $34.80 | $34.80 | $34.80 | $34.80 | $171.00K | $0.00 |
| Nov 7, 2025 | $34.51 | $34.51 | $34.51 | $34.51 | $153.98K | $0.00 |
| Nov 6, 2025 | $34.58 | $34.58 | $34.58 | $34.58 | $144.77K | $0.00 |
| Nov 5, 2025 | $34.60 | $34.60 | $34.60 | $34.60 | $106.87K | $0.00 |
| Nov 4, 2025 | $34.61 | $34.61 | $34.61 | $34.61 | $110.42K | $0.00 |
| Nov 3, 2025 | $34.30 | $34.30 | $34.30 | $34.30 | $138.43K | $0.00 |
| Nov 2, 2025 | $34.66 | $34.66 | $34.66 | $34.66 | $162.91K | $0.00 |
| Nov 1, 2025 | $34.40 | $34.40 | $34.40 | $34.40 | $143.60K | $0.00 |
| Oct 31, 2025 | $34.32 | $34.32 | $34.32 | $34.32 | $159.20K | $0.00 |
| Oct 30, 2025 | $34.34 | $34.34 | $34.34 | $34.34 | $161.17K | $0.00 |
| Oct 29, 2025 | $34.47 | $34.47 | $34.47 | $34.47 | $146.73K | $0.00 |
| Oct 28, 2025 | $34.55 | $34.55 | $34.55 | $34.55 | $167.99K | $0.00 |
| Oct 27, 2025 | $34.77 | $34.77 | $34.77 | $34.77 | $161.11K | $0.00 |
| Oct 26, 2025 | $33.60 | $33.60 | $33.60 | $33.60 | $151.01K | $0.00 |
| Oct 25, 2025 | $34.73 | $34.73 | $34.73 | $34.73 | $169.57K | $0.00 |
| Oct 24, 2025 | $34.89 | $34.89 | $34.89 | $34.89 | $132.62K | $0.00 |
| Oct 23, 2025 | $34.84 | $34.84 | $34.84 | $34.84 | $113.06K | $0.00 |
| Oct 22, 2025 | $35.46 | $35.46 | $35.46 | $35.46 | $164.66K | $0.00 |
| Oct 21, 2025 | $35.62 | $35.62 | $35.62 | $35.62 | $69.38K | $0.00 |
| Oct 20, 2025 | $35.21 | $35.21 | $35.21 | $35.21 | $157.71K | $0.00 |
| Oct 19, 2025 | $34.86 | $34.86 | $34.86 | $34.86 | $154.56K | $0.00 |
| Oct 18, 2025 | $34.73 | $34.73 | $34.73 | $34.73 | $127.18K | $0.00 |
| Oct 17, 2025 | $34.07 | $34.07 | $34.07 | $34.07 | $137.43K | $0.00 |
| Oct 16, 2025 | $34.22 | $34.22 | $34.22 | $34.22 | $174.38K | $0.00 |
| Oct 15, 2025 | $32.32 | $32.32 | $32.32 | $32.32 | $179.77K | $0.00 |
| Oct 14, 2025 | $32.50 | $32.50 | $32.50 | $32.50 | $156.23K | $0.00 |
| Oct 13, 2025 | $34.22 | $34.22 | $34.22 | $34.22 | $160.49K | $0.00 |
| Oct 12, 2025 | $34.11 | $34.11 | $34.11 | $34.11 | $158.88K | $0.00 |
| Oct 11, 2025 | $34.08 | $34.08 | $34.08 | $34.08 | $239.78K | $0.00 |
| Oct 10, 2025 | $34.86 | $34.86 | $34.86 | $34.86 | $222.79K | $0.00 |
| Oct 9, 2025 | $35.67 | $35.67 | $35.67 | $35.67 | $191.13K | $0.00 |
| Oct 8, 2025 | $34.54 | $34.54 | $34.54 | $34.54 | $204.94K | $0.00 |
| Oct 7, 2025 | $35.19 | $35.19 | $35.19 | $35.19 | $159.66K | $0.00 |
| Oct 6, 2025 | $34.39 | $34.39 | $34.39 | $34.39 | $171.35K | $0.00 |
| Oct 5, 2025 | $32.70 | $32.70 | $32.70 | $32.70 | $144.80K | $0.00 |
| Oct 4, 2025 | $32.78 | $32.78 | $32.78 | $32.78 | $156.71K | $0.00 |
| Oct 3, 2025 | $31.62 | $31.62 | $31.62 | $31.62 | $181.80K | $0.00 |
| Oct 2, 2025 | $31.04 | $31.04 | $31.04 | $31.04 | $193.86K | $0.00 |
| Oct 1, 2025 | $30.62 | $30.62 | $30.62 | $30.62 | $161.49K | $0.00 |
| Sep 30, 2025 | $30.72 | $30.72 | $30.72 | $30.72 | $172.81K | $0.00 |
| Sep 29, 2025 | $30.63 | $30.63 | $30.63 | $30.63 | $180.64K | $0.00 |
| Sep 28, 2025 | $30.49 | $30.49 | $30.49 | $30.49 | $139.62K | $0.00 |
| Sep 27, 2025 | $30.66 | $30.66 | $30.66 | $30.66 | $144.06K | $0.00 |
| Sep 26, 2025 | $30.95 | $30.95 | $30.95 | $30.95 | $192.97K | $0.00 |
| Sep 25, 2025 | $30.67 | $30.67 | $30.67 | $30.67 | $177.76K | $0.00 |
| Sep 24, 2025 | $31.09 | $31.09 | $31.09 | $31.09 | $147.55K | $0.00 |
| Sep 23, 2025 | $31.02 | $31.02 | $31.02 | $31.02 | $155.26K | $0.00 |
| Sep 22, 2025 | $31.13 | $31.13 | $31.13 | $31.13 | $217.39K | $0.00 |
| Sep 21, 2025 | $31.43 | $31.43 | $31.43 | $31.43 | $182.26K | $0.00 |
| Sep 20, 2025 | $32.17 | $32.17 | $32.17 | $32.17 | $150.80K | $0.00 |
| Sep 19, 2025 | $31.86 | $31.86 | $31.86 | $31.86 | $152.70K | $0.00 |
| Sep 18, 2025 | $32.65 | $32.65 | $32.65 | $32.65 | $176.55K | $0.00 |
| Sep 17, 2025 | $31.96 | $31.96 | $31.96 | $31.96 | $144.23K | $0.00 |
| Sep 16, 2025 | $31.90 | $31.90 | $31.90 | $31.90 | $160.27K | $0.00 |
| Sep 15, 2025 | $31.74 | $31.74 | $31.74 | $31.74 | $140.58K | $0.00 |
| Sep 14, 2025 | $31.86 | $31.86 | $31.86 | $31.86 | $93.10K | $0.00 |
| Sep 13, 2025 | $32.20 | $32.20 | $32.20 | $32.20 | $246.50K | $0.00 |
| Sep 12, 2025 | $32.44 | $32.44 | $32.44 | $32.44 | $132.75K | $0.00 |
| Sep 11, 2025 | $31.60 | $31.60 | $31.60 | $31.60 | $116.88K | $0.00 |
| Sep 10, 2025 | $32.08 | $32.08 | $32.08 | $32.08 | $99.97K | $0.00 |
| Sep 9, 2025 | $32.08 | $32.08 | $32.08 | $32.08 | $112.89K | $0.00 |
| Sep 8, 2025 | $32.26 | $32.26 | $32.26 | $32.26 | $153.80K | $0.00 |
| Sep 7, 2025 | $33.27 | $33.27 | $33.27 | $33.27 | $148.42K | $0.00 |
| Sep 6, 2025 | $33.54 | $33.54 | $33.54 | $33.54 | $150.52K | $0.00 |
| Sep 5, 2025 | $31.90 | $31.90 | $31.90 | $31.90 | $148.60K | $0.00 |
| Sep 4, 2025 | $32.83 | $32.83 | $32.83 | $32.83 | $142.07K | $0.00 |
| Sep 3, 2025 | $32.83 | $32.83 | $32.83 | $32.83 | $156.36K | $0.00 |
| Sep 2, 2025 | $32.16 | $32.16 | $32.16 | $32.16 | $146.84K | $0.00 |
| Sep 1, 2025 | $30.28 | $30.28 | $30.28 | $30.28 | $194.09K | $0.00 |
| Aug 31, 2025 | $29.17 | $29.17 | $29.17 | $29.17 | $202.88K | $0.00 |
| Aug 30, 2025 | $30.68 | $30.68 | $30.68 | $30.68 | $221.08K | $0.00 |
| Aug 29, 2025 | $26.38 | $26.38 | $26.38 | $26.38 | $123.64K | $0.00 |
| Aug 28, 2025 | $30.93 | $30.93 | $30.93 | $30.93 | $133.77K | $0.00 |
| Aug 27, 2025 | $31.17 | $31.17 | $31.17 | $31.17 | $149.38K | $0.00 |
| Aug 26, 2025 | $31.50 | $31.50 | $31.50 | $31.50 | $160.95K | $0.00 |
| Aug 25, 2025 | $33.09 | $33.09 | $33.09 | $33.09 | $123.50K | $0.00 |
| Aug 24, 2025 | $33.56 | $33.56 | $33.56 | $33.56 | $129.98K | $0.00 |
| Aug 23, 2025 | $34.53 | $34.53 | $34.53 | $34.53 | $153.08K | $0.00 |
| Aug 22, 2025 | $32.82 | $32.82 | $32.82 | $32.82 | $201.15K | $0.00 |
| Aug 21, 2025 | $31.30 | $31.30 | $31.30 | $31.30 | $176.77K | $0.00 |
| Aug 20, 2025 | $32.32 | $32.32 | $32.32 | $32.32 | $106.79K | $0.00 |
| Aug 19, 2025 | $34.18 | $34.18 | $34.18 | $34.18 | $186.32K | $0.00 |
| Aug 18, 2025 | $34.89 | $34.89 | $34.89 | $34.89 | $192.63K | $0.00 |
| Aug 17, 2025 | $34.85 | $34.85 | $34.85 | $34.85 | $168.69K | $0.00 |
| Aug 16, 2025 | $35.00 | $35.00 | $35.00 | $35.00 | $146.43K | $0.00 |
| Aug 15, 2025 | $35.63 | $35.63 | $35.63 | $35.63 | $185.50K | $0.00 |
| Aug 14, 2025 | $36.45 | $36.45 | $36.45 | $36.45 | $189.06K | $0.00 |
| Aug 13, 2025 | $36.60 | $36.60 | $36.60 | $36.60 | $164.61K | $0.00 |
| Aug 12, 2025 | $36.37 | $36.37 | $36.37 | $36.37 | $199.85K | $0.00 |
| Aug 11, 2025 | $36.55 | $36.55 | $36.55 | $36.55 | $314.03K | $0.00 |
| Aug 10, 2025 | $36.43 | $36.43 | $36.43 | $36.43 | $136.71K | $0.00 |
| Aug 9, 2025 | $36.78 | $36.78 | $36.78 | $36.78 | $128.10K | $0.00 |
| Aug 8, 2025 | $36.97 | $36.97 | $36.97 | $36.97 | $163.59K | $0.00 |
| Aug 7, 2025 | $36.88 | $36.88 | $36.88 | $36.88 | $169.95K | $0.00 |
| Aug 6, 2025 | $37.26 | $37.26 | $37.26 | $37.26 | $208.90K | $0.00 |
| Aug 5, 2025 | $37.36 | $37.36 | $37.36 | $37.36 | $180.55K | $0.00 |
| Aug 4, 2025 | $37.60 | $37.60 | $37.60 | $37.60 | $232.80K | $0.00 |
| Aug 3, 2025 | $37.63 | $37.63 | $37.63 | $37.63 | $207.86K | $0.00 |
| Aug 2, 2025 | $37.50 | $37.50 | $37.50 | $37.50 | $207.15K | $0.00 |
| Aug 1, 2025 | $35.82 | $35.82 | $35.82 | $35.82 | $188.02K | $0.00 |
| Jul 31, 2025 | $34.74 | $34.74 | $34.74 | $34.74 | $202.24K | $0.00 |
| Jul 30, 2025 | $35.10 | $35.10 | $35.10 | $35.10 | $177.84K | $0.00 |
| Jul 29, 2025 | $33.60 | $33.60 | $33.60 | $33.60 | $191.86K | $0.00 |
| Jul 28, 2025 | $35.64 | $35.64 | $35.64 | $35.64 | $140.22K | $0.00 |
| Jul 27, 2025 | $35.91 | $35.91 | $35.91 | $35.91 | $163.69K | $0.00 |
| Jul 26, 2025 | $37.08 | $37.08 | $37.08 | $37.08 | $213.73K | $0.00 |
| Jul 25, 2025 | $36.34 | $36.34 | $36.34 | $36.34 | $167.05K | $0.00 |
| Jul 24, 2025 | $36.69 | $36.69 | $36.69 | $36.69 | $187.73K | $0.00 |
| Jul 23, 2025 | $37.76 | $37.76 | $37.76 | $37.76 | $156.69K | $0.00 |
| Jul 22, 2025 | $38.27 | $38.27 | $38.27 | $38.27 | $220.46K | $0.00 |
| Jul 21, 2025 | $37.43 | $37.43 | $37.43 | $37.43 | $146.73K | $0.00 |
| Jul 20, 2025 | $38.22 | $38.22 | $38.22 | $38.22 | $195.63K | $0.00 |
| Jul 19, 2025 | $37.55 | $37.55 | $37.55 | $37.55 | $146.19K | $0.00 |
| Jul 18, 2025 | $38.04 | $38.04 | $38.04 | $38.04 | $154.63K | $0.00 |
| Jul 17, 2025 | $37.70 | $37.70 | $37.70 | $37.70 | $158.55K | $0.00 |
| Jul 16, 2025 | $38.13 | $38.13 | $38.13 | $38.13 | $175.52K | $0.00 |
| Jul 15, 2025 | $37.86 | $37.86 | $37.86 | $37.86 | $153.25K | $0.00 |
| Jul 14, 2025 | $37.08 | $37.08 | $37.08 | $37.08 | $165.32K | $0.00 |
| Jul 13, 2025 | $37.38 | $37.38 | $37.38 | $37.38 | $152.37K | $0.00 |
| Jul 12, 2025 | $37.62 | $37.62 | $37.62 | $37.62 | $193.87K | $0.00 |
| Jul 11, 2025 | $37.98 | $37.98 | $37.98 | $37.98 | $274.07K | $0.00 |
| Jul 10, 2025 | $38.03 | $38.03 | $38.03 | $38.03 | $219.15K | $0.00 |
| Jul 9, 2025 | $37.95 | $37.95 | $37.95 | $37.95 | $166.17K | $0.00 |
| Jul 8, 2025 | $38.14 | $38.14 | $38.14 | $38.14 | $214.91K | $0.00 |
| Jul 7, 2025 | $38.34 | $38.34 | $38.34 | $38.34 | $187.18K | $0.00 |
| Jul 6, 2025 | $38.16 | $38.16 | $38.16 | $38.16 | $287.74K | $0.00 |
| Jul 5, 2025 | $38.00 | $38.00 | $38.00 | $38.00 | $205.90K | $0.00 |
| Jul 4, 2025 | $37.64 | $37.64 | $37.64 | $37.64 | $203.33K | $0.00 |
| Jul 3, 2025 | $37.45 | $37.45 | $37.45 | $37.45 | $185.73K | $0.00 |
| Jul 2, 2025 | $37.47 | $37.47 | $37.47 | $37.47 | $192.09K | $0.00 |
| Jul 1, 2025 | $37.28 | $37.28 | $37.28 | $37.28 | $159.33K | $0.00 |
| Jun 30, 2025 | $37.64 | $37.64 | $37.64 | $37.64 | $159.62K | $0.00 |
| Jun 29, 2025 | $37.79 | $37.79 | $37.79 | $37.79 | $198.12K | $0.00 |
| Jun 28, 2025 | $37.58 | $37.58 | $37.58 | $37.58 | $170.62K | $0.00 |