Wrapped STEAMX
WSTEAMX
Rank #1592
$0.0681
Updated 28 days ago
Market Cap
$11.86M
24h Volume
$240.81
Avg Volume (6m)
$2.76K
24h High/Low
$0.0681
$0.0681
$0.0681
Price Chart
Categories & Chains
Categories
Crypto-Backed Tokens
Wrapped-Tokens
Chains
Rails Network
0x000000000000000...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0681 | $0.0681 | $0.0681 | $0.0681 | $240.81 | $11.86M |
| Dec 2, 2025 | $0.0681 | $0.0681 | $0.0681 | $0.0681 | $1.70K | $11.86M |
| Dec 1, 2025 | $0.0709 | $0.0709 | $0.0679 | $0.0681 | $2.62K | $11.86M |
| Nov 30, 2025 | $0.0705 | $0.0709 | $0.0705 | $0.0709 | $1.10K | $11.86M |
| Nov 29, 2025 | $0.0700 | $0.0705 | $0.0700 | $0.0705 | $1.55K | $11.86M |
| Nov 28, 2025 | $0.0696 | $0.0696 | $0.0692 | $0.0692 | $1.48K | $11.86M |
| Nov 26, 2025 | $0.0693 | $0.0694 | $0.0693 | $0.0693 | $2.18K | $11.86M |
| Nov 25, 2025 | $0.0687 | $0.0695 | $0.0684 | $0.0693 | $20.77K | $11.86M |
| Nov 24, 2025 | $0.0661 | $0.0694 | $0.0661 | $0.0687 | $23.20K | $11.86M |
| Nov 23, 2025 | $0.0584 | $0.0584 | $0.0584 | $0.0584 | $279.27 | $11.86M |
| Nov 22, 2025 | $0.0589 | $0.0589 | $0.0584 | $0.0584 | $236.28 | $11.86M |
| Nov 21, 2025 | $0.0589 | $0.0589 | $0.0589 | $0.0589 | $26.39 | $11.86M |
| Nov 20, 2025 | $0.0586 | $0.0586 | $0.0586 | $0.0586 | $175.67 | $11.86M |
| Nov 19, 2025 | $0.0587 | $0.0587 | $0.0587 | $0.0587 | $173.99 | $11.86M |
| Nov 18, 2025 | $0.0590 | $0.0590 | $0.0586 | $0.0587 | $602.76 | $11.86M |
| Nov 17, 2025 | $0.0590 | $0.0593 | $0.0588 | $0.0590 | $339.43 | $11.86M |
| Nov 16, 2025 | $0.0590 | $0.0590 | $0.0590 | $0.0590 | $617.51 | $11.86M |
| Nov 15, 2025 | $0.0590 | $0.0593 | $0.0589 | $0.0593 | $659.70 | $11.86M |
| Nov 14, 2025 | $0.0591 | $0.0594 | $0.0590 | $0.0590 | $1.18K | $11.86M |
| Nov 13, 2025 | $0.0585 | $0.0591 | $0.0585 | $0.0591 | $633.59 | $11.86M |
| Nov 12, 2025 | $0.0586 | $0.0586 | $0.0586 | $0.0586 | $1.00 | $11.86M |
| Nov 11, 2025 | $0.0586 | $0.0586 | $0.0586 | $0.0586 | $1.00 | $11.86M |
| Nov 10, 2025 | $0.0588 | $0.0588 | $0.0588 | $0.0588 | $606.57 | $11.86M |
| Nov 9, 2025 | $0.0586 | $0.0586 | $0.0586 | $0.0586 | $246.26 | $11.86M |
| Nov 8, 2025 | $0.0585 | $0.0585 | $0.0585 | $0.0585 | $2.27K | $11.86M |
| Nov 7, 2025 | $0.0572 | $0.0572 | $0.0572 | $0.0572 | $415.20 | $11.86M |
| Nov 6, 2025 | $0.0568 | $0.0568 | $0.0568 | $0.0568 | $1.82K | $11.86M |
| Nov 5, 2025 | $0.0569 | $0.0569 | $0.0569 | $0.0569 | $53.17K | $11.86M |
| Nov 4, 2025 | $0.0569 | $0.0569 | $0.0569 | $0.0569 | $53.17K | $11.86M |
| Nov 3, 2025 | $0.0502 | $0.0502 | $0.0502 | $0.0502 | $25.49 | $11.86M |
| Nov 2, 2025 | $0.0502 | $0.0502 | $0.0502 | $0.0502 | $25.49 | $11.86M |
| Nov 1, 2025 | $0.0499 | $0.0499 | $0.0499 | $0.0499 | $1.36K | $11.86M |
| Oct 31, 2025 | $0.0499 | $0.0499 | $0.0499 | $0.0499 | $4.65K | $11.86M |
| Oct 30, 2025 | $0.0515 | $0.0515 | $0.0515 | $0.0515 | $2.57K | $11.86M |
| Oct 29, 2025 | $0.0526 | $0.0526 | $0.0526 | $0.0526 | $624.00 | $11.86M |
| Oct 28, 2025 | $0.0523 | $0.0523 | $0.0523 | $0.0523 | $3.33K | $11.86M |
| Oct 27, 2025 | $0.0532 | $0.0532 | $0.0532 | $0.0532 | $537.13 | $11.86M |
| Oct 26, 2025 | $0.0528 | $0.0528 | $0.0528 | $0.0528 | $567.37 | $11.86M |
| Oct 25, 2025 | $0.0533 | $0.0533 | $0.0533 | $0.0533 | $32.14 | $11.86M |
| Oct 24, 2025 | $0.0533 | $0.0533 | $0.0533 | $0.0533 | $1.08K | $11.86M |
| Oct 23, 2025 | $0.0536 | $0.0536 | $0.0536 | $0.0536 | $2.36K | $11.86M |
| Oct 22, 2025 | $0.0532 | $0.0532 | $0.0532 | $0.0532 | $4.91K | $11.86M |
| Oct 21, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $1.74K | $11.86M |
| Oct 20, 2025 | $0.0503 | $0.0503 | $0.0503 | $0.0503 | $2.03K | $11.86M |
| Oct 19, 2025 | $0.0508 | $0.0508 | $0.0508 | $0.0508 | $1.23K | $11.86M |
| Oct 18, 2025 | $0.0508 | $0.0508 | $0.0508 | $0.0508 | $1.23K | $11.86M |
| Oct 17, 2025 | $0.0508 | $0.0508 | $0.0508 | $0.0508 | $2.03K | $11.86M |
| Oct 16, 2025 | $0.0514 | $0.0514 | $0.0514 | $0.0514 | $565.48 | $11.86M |
| Oct 15, 2025 | $0.0514 | $0.0514 | $0.0514 | $0.0514 | $565.53 | $11.86M |
| Oct 14, 2025 | $0.0519 | $0.0519 | $0.0519 | $0.0519 | $70.31 | $11.86M |
| Oct 13, 2025 | $0.0518 | $0.0518 | $0.0518 | $0.0518 | $70.30 | $11.86M |
| Oct 12, 2025 | $0.0516 | $0.0516 | $0.0516 | $0.0516 | $1.01K | $11.86M |
| Oct 11, 2025 | $0.0523 | $0.0523 | $0.0523 | $0.0523 | $440.65 | $11.86M |
| Oct 10, 2025 | $0.0520 | $0.0520 | $0.0520 | $0.0520 | $1.73K | $11.86M |
| Oct 9, 2025 | $0.0511 | $0.0511 | $0.0511 | $0.0511 | $749.08 | $11.86M |
| Oct 8, 2025 | $0.0505 | $0.0505 | $0.0505 | $0.0505 | $2.04K | $11.86M |
| Oct 7, 2025 | $0.0498 | $0.0498 | $0.0498 | $0.0498 | $2.54K | $11.86M |
| Oct 6, 2025 | $0.0504 | $0.0504 | $0.0504 | $0.0504 | $8.22 | $11.86M |
| Oct 5, 2025 | $0.0507 | $0.0507 | $0.0507 | $0.0507 | $61.95 | $11.86M |
| Oct 4, 2025 | $0.0509 | $0.0509 | $0.0509 | $0.0509 | $2.00K | $11.86M |
| Oct 3, 2025 | $0.0517 | $0.0517 | $0.0517 | $0.0517 | $517.76 | $11.86M |
| Oct 2, 2025 | $0.0517 | $0.0517 | $0.0517 | $0.0517 | $1.04K | $11.86M |
| Oct 1, 2025 | $0.0526 | $0.0526 | $0.0526 | $0.0526 | $7.66K | $11.86M |
| Sep 30, 2025 | $0.0522 | $0.0522 | $0.0522 | $0.0522 | $3.53K | $11.86M |
| Sep 29, 2025 | $0.0539 | $0.0539 | $0.0539 | $0.0539 | $712.03 | $11.86M |
| Sep 28, 2025 | $0.0535 | $0.0535 | $0.0535 | $0.0535 | $442.16 | $11.86M |
| Sep 27, 2025 | $0.0537 | $0.0537 | $0.0537 | $0.0537 | $119.48 | $11.86M |
| Sep 26, 2025 | $0.0537 | $0.0537 | $0.0537 | $0.0537 | $119.48 | $11.86M |
| Sep 25, 2025 | $0.0540 | $0.0540 | $0.0540 | $0.0540 | $112.97 | $11.86M |
| Sep 24, 2025 | $0.0539 | $0.0539 | $0.0539 | $0.0539 | $251.62 | $11.86M |
| Sep 23, 2025 | $0.0539 | $0.0539 | $0.0539 | $0.0539 | $90.22 | $11.86M |
| Sep 22, 2025 | $0.0538 | $0.0538 | $0.0538 | $0.0538 | $762.05 | $11.86M |
| Sep 21, 2025 | $0.0535 | $0.0535 | $0.0535 | $0.0535 | $5.07K | $11.86M |
| Sep 20, 2025 | $0.0560 | $0.0560 | $0.0560 | $0.0560 | $5.69K | $11.86M |
| Sep 19, 2025 | $0.0544 | $0.0544 | $0.0544 | $0.0544 | $3.36K | $11.86M |
| Sep 18, 2025 | $0.0550 | $0.0550 | $0.0550 | $0.0550 | $2.52K | $11.86M |
| Sep 17, 2025 | $0.0550 | $0.0550 | $0.0550 | $0.0550 | $655.55 | $11.86M |
| Sep 16, 2025 | $0.0556 | $0.0556 | $0.0556 | $0.0556 | $17.00 | $11.86M |
| Sep 15, 2025 | $0.0556 | $0.0556 | $0.0556 | $0.0556 | $42.39 | $11.86M |
| Sep 14, 2025 | $0.0552 | $0.0552 | $0.0552 | $0.0552 | $7.37K | $11.86M |
| Sep 13, 2025 | $0.0559 | $0.0559 | $0.0559 | $0.0559 | $4.23K | $11.86M |
| Sep 12, 2025 | $0.0569 | $0.0569 | $0.0569 | $0.0569 | $49.99 | $11.86M |
| Sep 11, 2025 | $0.0568 | $0.0568 | $0.0568 | $0.0568 | $1.78K | $11.86M |
| Sep 10, 2025 | $0.0574 | $0.0574 | $0.0574 | $0.0574 | $573.57 | $11.86M |
| Sep 9, 2025 | $0.0578 | $0.0578 | $0.0578 | $0.0578 | $156.97 | $11.86M |
| Sep 8, 2025 | $0.0575 | $0.0575 | $0.0575 | $0.0575 | $1.22K | $11.86M |
| Sep 7, 2025 | $0.0579 | $0.0579 | $0.0579 | $0.0579 | $521.17 | $11.86M |
| Sep 6, 2025 | $0.0578 | $0.0578 | $0.0578 | $0.0578 | $293.29 | $11.86M |
| Sep 5, 2025 | $0.0579 | $0.0579 | $0.0579 | $0.0579 | $350.43 | $11.86M |
| Sep 4, 2025 | $0.0577 | $0.0577 | $0.0577 | $0.0577 | $296.95 | $11.86M |
| Sep 3, 2025 | $0.0576 | $0.0576 | $0.0576 | $0.0576 | $691.98 | $11.86M |
| Sep 2, 2025 | $0.0572 | $0.0572 | $0.0572 | $0.0572 | $12.44K | $11.86M |
| Sep 1, 2025 | $0.0579 | $0.0579 | $0.0579 | $0.0579 | $5.34K | $11.86M |
| Aug 31, 2025 | $0.0606 | $0.0606 | $0.0606 | $0.0606 | $3.37K | $11.86M |
| Aug 30, 2025 | $0.0619 | $0.0619 | $0.0619 | $0.0619 | $260.54 | $11.86M |
| Aug 29, 2025 | $0.0618 | $0.0618 | $0.0618 | $0.0618 | $11.98K | $11.86M |
| Aug 28, 2025 | $0.0646 | $0.0646 | $0.0646 | $0.0646 | $194.37 | $11.86M |
| Aug 27, 2025 | $0.0646 | $0.0646 | $0.0646 | $0.0646 | $288.51 | $11.86M |
| Aug 26, 2025 | $0.0642 | $0.0642 | $0.0642 | $0.0642 | $3.00K | $11.86M |
| Aug 25, 2025 | $0.0642 | $0.0642 | $0.0642 | $0.0642 | $708.67 | $11.86M |
| Aug 24, 2025 | $0.0638 | $0.0638 | $0.0638 | $0.0638 | $647.53 | $11.86M |
| Aug 23, 2025 | $0.0643 | $0.0643 | $0.0643 | $0.0643 | $1.71K | $11.86M |
| Aug 22, 2025 | $0.0633 | $0.0633 | $0.0633 | $0.0633 | $28.54 | $11.86M |
| Aug 21, 2025 | $0.0630 | $0.0630 | $0.0630 | $0.0630 | $86.00 | $11.86M |
| Aug 20, 2025 | $0.0634 | $0.0634 | $0.0634 | $0.0634 | $402.91 | $11.86M |
| Aug 19, 2025 | $0.0632 | $0.0632 | $0.0632 | $0.0632 | $3.54K | $11.86M |
| Aug 18, 2025 | $0.0633 | $0.0633 | $0.0633 | $0.0633 | $314.91 | $11.86M |
| Aug 17, 2025 | $0.0629 | $0.0629 | $0.0629 | $0.0629 | $2.91K | $11.86M |
| Aug 16, 2025 | $0.0619 | $0.0619 | $0.0619 | $0.0619 | $421.69 | $11.86M |
| Aug 15, 2025 | $0.0621 | $0.0621 | $0.0621 | $0.0621 | $10.00 | $11.86M |
| Aug 14, 2025 | $0.0619 | $0.0619 | $0.0619 | $0.0619 | $1.74K | $11.86M |
| Aug 13, 2025 | $0.0621 | $0.0621 | $0.0621 | $0.0621 | $554.67 | $11.86M |
| Aug 12, 2025 | $0.0615 | $0.0615 | $0.0615 | $0.0615 | $1.53K | $11.86M |
| Aug 11, 2025 | $0.0616 | $0.0616 | $0.0616 | $0.0616 | $2.44K | $11.86M |
| Aug 10, 2025 | $0.0626 | $0.0626 | $0.0626 | $0.0626 | $2.91K | $11.86M |
| Aug 9, 2025 | $0.0625 | $0.0625 | $0.0625 | $0.0625 | $3.69K | $11.86M |
| Aug 8, 2025 | $0.0644 | $0.0644 | $0.0644 | $0.0644 | $2.62K | $11.86M |
| Aug 7, 2025 | $0.0630 | $0.0630 | $0.0630 | $0.0630 | $93.26 | $11.86M |
| Aug 6, 2025 | $0.0629 | $0.0629 | $0.0629 | $0.0629 | $881.73 | $11.86M |
| Aug 5, 2025 | $0.0629 | $0.0629 | $0.0629 | $0.0629 | $928.09 | $11.86M |
| Aug 4, 2025 | $0.0630 | $0.0630 | $0.0630 | $0.0630 | $284.32 | $11.86M |
| Aug 3, 2025 | $0.0626 | $0.0626 | $0.0626 | $0.0626 | $2.32K | $11.86M |
| Aug 2, 2025 | $0.0620 | $0.0620 | $0.0620 | $0.0620 | $2.18K | $11.86M |
| Aug 1, 2025 | $0.0632 | $0.0632 | $0.0632 | $0.0632 | $2.36K | $11.86M |
| Jul 31, 2025 | $0.0635 | $0.0635 | $0.0635 | $0.0635 | $6.57K | $11.86M |
| Jul 30, 2025 | $0.0657 | $0.0657 | $0.0657 | $0.0657 | $1.64K | $11.86M |
| Jul 29, 2025 | $0.0665 | $0.0665 | $0.0665 | $0.0665 | $732.28 | $11.86M |
| Jul 28, 2025 | $0.0657 | $0.0657 | $0.0657 | $0.0657 | $1.38K | $11.86M |
| Jul 27, 2025 | $0.0652 | $0.0652 | $0.0652 | $0.0652 | $582.74 | $11.86M |
| Jul 26, 2025 | $0.0646 | $0.0646 | $0.0646 | $0.0646 | $1.33K | $11.86M |
| Jul 25, 2025 | $0.0649 | $0.0649 | $0.0649 | $0.0649 | $3.97K | $11.86M |
| Jul 24, 2025 | $0.0664 | $0.0664 | $0.0664 | $0.0664 | $2.47K | $11.86M |
| Jul 23, 2025 | $0.0676 | $0.0676 | $0.0676 | $0.0676 | $676.42 | $11.86M |
| Jul 22, 2025 | $0.0676 | $0.0676 | $0.0676 | $0.0676 | $765.70 | $11.86M |
| Jul 21, 2025 | $0.0683 | $0.0683 | $0.0683 | $0.0683 | $84.70 | $11.86M |
| Jul 20, 2025 | $0.0683 | $0.0683 | $0.0683 | $0.0683 | $84.69 | $11.86M |
| Jul 19, 2025 | $0.0682 | $0.0682 | $0.0682 | $0.0682 | $1.76K | $11.86M |
| Jul 18, 2025 | $0.0677 | $0.0677 | $0.0677 | $0.0677 | $3.80K | $11.86M |
| Jul 17, 2025 | $0.0682 | $0.0682 | $0.0682 | $0.0682 | $6.43K | $11.86M |
| Jul 16, 2025 | $0.0675 | $0.0675 | $0.0675 | $0.0675 | $693.49 | $11.86M |
| Jul 15, 2025 | $0.0667 | $0.0667 | $0.0667 | $0.0667 | $1.48K | $11.86M |
| Jul 14, 2025 | $0.0661 | $0.0661 | $0.0661 | $0.0661 | $679.59 | $11.86M |
| Jul 13, 2025 | $0.0658 | $0.0658 | $0.0658 | $0.0658 | $3.34K | $11.86M |
| Jul 12, 2025 | $0.0676 | $0.0676 | $0.0676 | $0.0676 | $336.44 | $11.86M |
| Jul 11, 2025 | $0.0674 | $0.0674 | $0.0674 | $0.0674 | $2.14K | $11.86M |
| Jul 10, 2025 | $0.0660 | $0.0660 | $0.0660 | $0.0660 | $4.29K | $11.86M |
| Jul 9, 2025 | $0.0642 | $0.0642 | $0.0642 | $0.0642 | $37.67K | $11.86M |
| Jul 8, 2025 | $0.0725 | $0.0725 | $0.0725 | $0.0725 | $223.85 | $11.86M |
| Jul 7, 2025 | $0.0730 | $0.0730 | $0.0730 | $0.0730 | $578.87 | $11.86M |
| Jul 6, 2025 | $0.0722 | $0.0722 | $0.0722 | $0.0722 | $499.53 | $11.86M |
| Jul 5, 2025 | $0.0724 | $0.0724 | $0.0724 | $0.0724 | $3.67 | $11.86M |
| Jul 4, 2025 | $0.0720 | $0.0720 | $0.0720 | $0.0720 | $1.08K | $11.86M |
| Jul 3, 2025 | $0.0726 | $0.0726 | $0.0726 | $0.0726 | $3.19K | $11.86M |
| Jul 2, 2025 | $0.0733 | $0.0733 | $0.0733 | $0.0733 | $305.83 | $11.86M |
| Jul 1, 2025 | $0.0731 | $0.0731 | $0.0731 | $0.0731 | $2.47K | $11.86M |