MimbleWimbleCoin
MWC
Rank #207
$27.28
Updated 25 days ago
Market Cap
$299.95M
24h Volume
$65.84K
Avg Volume (90d)
$147.40K
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 |