WEMIX Dollar
WEMIX$
Rank #1436
$1.04
Updated 27 days ago
Market Cap
$15.08M
24h Volume
$197.34K
Avg Volume (90d)
$98.17K
24h High/Low
$1.04
$0.9675
$0.9675
Price Chart
Categories & Chains
Categories
Stablecoins
WEMIX Ecosystem
Gaming (GameFi)
Chains
Wemix Network
0x8e81fcc2d4a3baa...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.04 | $1.04 | $0.9675 | $1.04 | $197.34K | $15.08M |
| Dec 2, 2025 | $0.9926 | $1.01 | $0.9817 | $0.9934 | $86.00K | $14.44M |
| Dec 1, 2025 | $0.9831 | $1.02 | $0.9775 | $1.01 | $181.97K | $14.53M |
| Nov 30, 2025 | $1.00 | $1.02 | $0.9880 | $1.00 | $97.81K | $14.53M |
| Nov 29, 2025 | $1.00 | $1.01 | $0.9842 | $1.01 | $212.68K | $14.49M |
| Nov 28, 2025 | $1.00 | $1.03 | $0.9798 | $0.9858 | $167.62K | $14.51M |
| Nov 27, 2025 | $1.00 | $1.01 | $0.9865 | $1.01 | $61.93K | $14.55M |
| Nov 26, 2025 | $0.9862 | $1.01 | $0.9804 | $1.00 | $99.83K | $14.47M |
| Nov 25, 2025 | $0.9995 | $1.01 | $0.9899 | $0.9908 | $116.33K | $14.53M |
| Nov 24, 2025 | $1.05 | $1.05 | $0.9897 | $0.9931 | $126.63K | $14.74M |
| Nov 23, 2025 | $1.02 | $1.07 | $0.9720 | $1.05 | $72.63K | $14.91M |
| Nov 22, 2025 | $1.02 | $1.04 | $1.00 | $1.03 | $63.21K | $14.88M |
| Nov 21, 2025 | $1.02 | $1.04 | $0.9904 | $1.03 | $128.70K | $14.80M |
| Nov 20, 2025 | $0.9990 | $1.04 | $0.9821 | $1.04 | $114.84K | $14.66M |
| Nov 19, 2025 | $1.04 | $1.06 | $0.9826 | $0.9948 | $134.09K | $14.68M |
| Nov 18, 2025 | $1.01 | $1.03 | $0.9813 | $1.03 | $101.30K | $14.82M |
| Nov 17, 2025 | $1.05 | $1.05 | $1.01 | $1.02 | $45.07K | $14.93M |
| Nov 16, 2025 | $1.04 | $1.05 | $0.9920 | $1.05 | $38.52K | $15.05M |
| Nov 15, 2025 | $1.04 | $1.04 | $1.02 | $1.03 | $172.19K | $14.97M |
| Nov 14, 2025 | $1.02 | $1.08 | $1.01 | $1.05 | $110.48K | $15.05M |
| Nov 13, 2025 | $1.03 | $1.04 | $1.01 | $1.02 | $59.50K | $14.84M |
| Nov 12, 2025 | $1.03 | $1.04 | $1.02 | $1.04 | $61.87K | $15.01M |
| Nov 11, 2025 | $1.03 | $1.06 | $1.01 | $1.03 | $52.63K | $15.00M |
| Nov 10, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $50.48K | $14.92M |
| Nov 9, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $25.58K | $14.78M |
| Nov 8, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $137.17K | $15.00M |
| Nov 7, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $84.15K | $14.75M |
| Nov 6, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $47.72K | $14.82M |
| Nov 5, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $71.44K | $15.00M |
| Nov 4, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $46.94K | $14.92M |
| Nov 3, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $45.91K | $15.18M |
| Nov 2, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $41.34K | $15.06M |
| Nov 1, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $90.27K | $15.26M |
| Oct 31, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $204.25K | $14.74M |
| Oct 30, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $102.89K | $14.66M |
| Oct 29, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $102.93K | $14.87M |
| Oct 28, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $140.04K | $16.08M |
| Oct 27, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $86.69K | $16.07M |
| Oct 26, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $130.29K | $15.29M |
| Oct 25, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $88.25K | $15.05M |
| Oct 24, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $79.67K | $15.04M |
| Oct 23, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $71.04K | $14.84M |
| Oct 22, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $82.54K | $14.67M |
| Oct 21, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $73.19K | $15.00M |
| Oct 20, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $76.20K | $15.09M |
| Oct 19, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $90.40K | $14.83M |
| Oct 18, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $126.70K | $14.99M |
| Oct 17, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $115.56K | $14.89M |
| Oct 16, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $253.53K | $14.89M |
| Oct 15, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $200.20K | $16.03M |
| Oct 14, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $68.79K | $15.27M |
| Oct 13, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $91.58K | $14.88M |
| Oct 12, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $100.79K | $14.91M |
| Oct 11, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $132.79K | $15.45M |
| Oct 10, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $69.76K | $14.95M |
| Oct 9, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $108.04K | $15.28M |
| Oct 8, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $42.18K | $15.33M |
| Oct 7, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $51.96K | $15.30M |
| Oct 6, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $54.93K | $15.59M |
| Oct 5, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $54.99K | $15.35M |
| Oct 4, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $58.53K | $15.21M |
| Oct 3, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $161.59K | $15.12M |
| Oct 2, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $46.28K | $16.77M |
| Oct 1, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $72.03K | $16.54M |