WEMIX
WEMIX
Rank #266
$0.4466
Updated 25 days ago
Market Cap
$205.09M
24h Volume
$4.56M
Avg Volume (6m)
$4.96M
24h High/Low
$0.4849
$0.4185
$0.4185
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
WEMIX Ecosystem
NFT
Gaming (GameFi)
Play To Earn
Gaming Blockchains
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.4466 | $0.4849 | $0.4185 | $0.4466 | $4.56M | $205.09M |
| Dec 2, 2025 | $0.4995 | $0.5061 | $0.4509 | $0.4770 | $2.63M | $220.09M |
| Dec 1, 2025 | $0.5495 | $0.5495 | $0.5099 | $0.5149 | $4.23M | $238.22M |
| Nov 30, 2025 | $0.5186 | $0.5652 | $0.5055 | $0.5652 | $2.98M | $241.11M |
| Nov 29, 2025 | $0.5165 | $0.5208 | $0.5054 | $0.5136 | $4.34M | $235.25M |
| Nov 28, 2025 | $0.4500 | $0.5187 | $0.4500 | $0.5065 | $4.93M | $219.73M |
| Nov 27, 2025 | $0.4382 | $0.4484 | $0.4322 | $0.4484 | $3.24M | $201.37M |
| Nov 26, 2025 | $0.4370 | $0.4433 | $0.4306 | $0.4366 | $3.78M | $199.49M |
| Nov 25, 2025 | $0.4341 | $0.4488 | $0.4340 | $0.4424 | $4.16M | $202.95M |
| Nov 24, 2025 | $0.4468 | $0.4475 | $0.4285 | $0.4310 | $3.94M | $199.47M |
| Nov 23, 2025 | $0.4242 | $0.4478 | $0.4081 | $0.4454 | $3.05M | $195.32M |
| Nov 22, 2025 | $0.4259 | $0.4344 | $0.4206 | $0.4327 | $2.70M | $196.58M |
| Nov 21, 2025 | $0.4412 | $0.4483 | $0.4151 | $0.4284 | $3.62M | $197.33M |
| Nov 20, 2025 | $0.4332 | $0.4353 | $0.4139 | $0.4353 | $4.69M | $196.09M |
| Nov 19, 2025 | $0.4853 | $0.4951 | $0.4200 | $0.4268 | $5.98M | $207.03M |
| Nov 18, 2025 | $0.5108 | $0.5127 | $0.4551 | $0.4770 | $4.85M | $222.25M |
| Nov 17, 2025 | $0.5327 | $0.5346 | $0.5105 | $0.5125 | $3.82M | $238.96M |
| Nov 16, 2025 | $0.5372 | $0.5374 | $0.5176 | $0.5354 | $3.67M | $242.15M |
| Nov 15, 2025 | $0.5379 | $0.5397 | $0.5311 | $0.5334 | $3.46M | $245.10M |
| Nov 14, 2025 | $0.5400 | $0.5400 | $0.5280 | $0.5387 | $4.08M | $245.74M |
| Nov 13, 2025 | $0.5515 | $0.5541 | $0.5303 | $0.5400 | $4.53M | $249.81M |
| Nov 12, 2025 | $0.5573 | $0.5606 | $0.5486 | $0.5587 | $4.50M | $254.76M |
| Nov 11, 2025 | $0.5567 | $0.5692 | $0.5512 | $0.5567 | $4.50M | $255.07M |
| Nov 10, 2025 | $0.5445 | $0.5445 | $0.5445 | $0.5445 | $3.80M | $249.36M |
| Nov 9, 2025 | $0.5400 | $0.5400 | $0.5400 | $0.5400 | $3.62M | $247.37M |
| Nov 8, 2025 | $0.5493 | $0.5493 | $0.5493 | $0.5493 | $5.35M | $251.59M |
| Nov 7, 2025 | $0.5479 | $0.5479 | $0.5479 | $0.5479 | $5.46M | $251.87M |
| Nov 6, 2025 | $0.5693 | $0.5693 | $0.5693 | $0.5693 | $3.93M | $260.76M |
| Nov 5, 2025 | $0.5733 | $0.5733 | $0.5733 | $0.5733 | $7.22M | $262.18M |
| Nov 4, 2025 | $0.5743 | $0.5743 | $0.5743 | $0.5743 | $4.02M | $263.14M |
| Nov 3, 2025 | $0.5999 | $0.5999 | $0.5999 | $0.5999 | $3.03M | $274.53M |
| Nov 2, 2025 | $0.5966 | $0.5966 | $0.5966 | $0.5966 | $3.11M | $272.81M |
| Nov 1, 2025 | $0.5892 | $0.5892 | $0.5892 | $0.5892 | $4.23M | $269.45M |
| Oct 31, 2025 | $0.5533 | $0.5533 | $0.5533 | $0.5533 | $4.16M | $253.06M |
| Oct 30, 2025 | $0.5708 | $0.5708 | $0.5708 | $0.5708 | $5.58M | $261.22M |
| Oct 29, 2025 | $0.6314 | $0.6314 | $0.6314 | $0.6314 | $7.59M | $289.08M |
| Oct 28, 2025 | $0.7564 | $0.7564 | $0.7564 | $0.7564 | $5.67M | $346.15M |
| Oct 27, 2025 | $0.7414 | $0.7414 | $0.7414 | $0.7414 | $4.25M | $338.28M |
| Oct 26, 2025 | $0.6779 | $0.6779 | $0.6779 | $0.6779 | $2.81M | $309.61M |
| Oct 25, 2025 | $0.6495 | $0.6495 | $0.6495 | $0.6495 | $2.12M | $296.89M |
| Oct 24, 2025 | $0.6507 | $0.6507 | $0.6507 | $0.6507 | $2.44M | $297.43M |
| Oct 23, 2025 | $0.6387 | $0.6387 | $0.6387 | $0.6387 | $3.02M | $291.98M |
| Oct 22, 2025 | $0.6363 | $0.6363 | $0.6363 | $0.6363 | $3.22M | $290.69M |
| Oct 21, 2025 | $0.6521 | $0.6521 | $0.6521 | $0.6521 | $3.47M | $298.07M |
| Oct 20, 2025 | $0.6405 | $0.6405 | $0.6405 | $0.6405 | $2.55M | $292.99M |
| Oct 19, 2025 | $0.5999 | $0.5999 | $0.5999 | $0.5999 | $2.81M | $273.98M |
| Oct 18, 2025 | $0.6031 | $0.6031 | $0.6031 | $0.6031 | $3.38M | $275.53M |
| Oct 17, 2025 | $0.6313 | $0.6313 | $0.6313 | $0.6313 | $2.82M | $288.50M |
| Oct 16, 2025 | $0.6536 | $0.6536 | $0.6536 | $0.6536 | $4.43M | $298.46M |
| Oct 15, 2025 | $0.6599 | $0.6599 | $0.6599 | $0.6599 | $4.83M | $301.57M |
| Oct 14, 2025 | $0.5943 | $0.5943 | $0.5943 | $0.5943 | $2.96M | $271.61M |
| Oct 13, 2025 | $0.5581 | $0.5581 | $0.5581 | $0.5581 | $3.22M | $254.79M |
| Oct 12, 2025 | $0.5592 | $0.5592 | $0.5592 | $0.5592 | $2.85M | $255.92M |
| Oct 11, 2025 | $0.5728 | $0.5728 | $0.5728 | $0.5728 | $4.86M | $262.31M |
| Oct 10, 2025 | $0.6359 | $0.6359 | $0.6359 | $0.6359 | $3.13M | $290.37M |
| Oct 9, 2025 | $0.6775 | $0.6775 | $0.6775 | $0.6775 | $3.00M | $309.40M |
| Oct 8, 2025 | $0.6778 | $0.6778 | $0.6778 | $0.6778 | $2.35M | $309.51M |
| Oct 7, 2025 | $0.6871 | $0.6871 | $0.6871 | $0.6871 | $2.85M | $313.80M |
| Oct 6, 2025 | $0.6981 | $0.6981 | $0.6981 | $0.6981 | $2.81M | $318.62M |
| Oct 5, 2025 | $0.6869 | $0.6869 | $0.6869 | $0.6869 | $3.08M | $313.49M |
| Oct 4, 2025 | $0.6874 | $0.6874 | $0.6874 | $0.6874 | $2.92M | $314.88M |
| Oct 3, 2025 | $0.6790 | $0.6790 | $0.6790 | $0.6790 | $3.12M | $310.13M |
| Oct 2, 2025 | $0.6991 | $0.6991 | $0.6991 | $0.6991 | $2.60M | $319.12M |
| Oct 1, 2025 | $0.6955 | $0.6955 | $0.6955 | $0.6955 | $2.30M | $317.38M |
| Sep 30, 2025 | $0.7085 | $0.7085 | $0.7085 | $0.7085 | $3.05M | $323.40M |
| Sep 29, 2025 | $0.7110 | $0.7110 | $0.7110 | $0.7110 | $2.75M | $324.67M |
| Sep 28, 2025 | $0.7055 | $0.7055 | $0.7055 | $0.7055 | $1.91M | $321.08M |
| Sep 27, 2025 | $0.7027 | $0.7027 | $0.7027 | $0.7027 | $2.15M | $320.20M |
| Sep 26, 2025 | $0.6769 | $0.6769 | $0.6769 | $0.6769 | $2.68M | $308.54M |
| Sep 25, 2025 | $0.7147 | $0.7147 | $0.7147 | $0.7147 | $2.53M | $326.25M |
| Sep 24, 2025 | $0.6947 | $0.6947 | $0.6947 | $0.6947 | $4.75M | $317.68M |
| Sep 23, 2025 | $0.7609 | $0.7609 | $0.7609 | $0.7609 | $4.95M | $346.88M |
| Sep 22, 2025 | $0.7824 | $0.7824 | $0.7824 | $0.7824 | $2.96M | $356.77M |
| Sep 21, 2025 | $0.7853 | $0.7853 | $0.7853 | $0.7853 | $2.42M | $358.08M |
| Sep 20, 2025 | $0.7591 | $0.7591 | $0.7591 | $0.7591 | $2.91M | $346.19M |
| Sep 19, 2025 | $0.7562 | $0.7562 | $0.7562 | $0.7562 | $4.59M | $344.62M |
| Sep 18, 2025 | $0.7382 | $0.7382 | $0.7382 | $0.7382 | $2.31M | $336.44M |
| Sep 17, 2025 | $0.7307 | $0.7307 | $0.7307 | $0.7307 | $2.53M | $333.08M |
| Sep 16, 2025 | $0.7269 | $0.7269 | $0.7269 | $0.7269 | $2.31M | $330.90M |
| Sep 15, 2025 | $0.7406 | $0.7406 | $0.7406 | $0.7406 | $3.18M | $337.48M |
| Sep 14, 2025 | $0.7359 | $0.7359 | $0.7359 | $0.7359 | $4.82M | $335.33M |
| Sep 13, 2025 | $0.7433 | $0.7433 | $0.7433 | $0.7433 | $2.20M | $339.29M |
| Sep 12, 2025 | $0.7435 | $0.7435 | $0.7435 | $0.7435 | $4.31M | $338.81M |
| Sep 11, 2025 | $0.7323 | $0.7323 | $0.7323 | $0.7323 | $3.37M | $334.07M |
| Sep 10, 2025 | $0.7357 | $0.7357 | $0.7357 | $0.7357 | $4.59M | $335.08M |
| Sep 9, 2025 | $0.7731 | $0.7731 | $0.7731 | $0.7731 | $3.90M | $352.33M |
| Sep 8, 2025 | $0.7537 | $0.7537 | $0.7537 | $0.7537 | $1.98M | $343.28M |
| Sep 7, 2025 | $0.7472 | $0.7472 | $0.7472 | $0.7472 | $3.13M | $340.23M |
| Sep 6, 2025 | $0.7278 | $0.7278 | $0.7278 | $0.7278 | $2.19M | $331.30M |
| Sep 5, 2025 | $0.7121 | $0.7121 | $0.7121 | $0.7121 | $2.93M | $324.42M |
| Sep 4, 2025 | $0.7126 | $0.7126 | $0.7126 | $0.7126 | $2.61M | $324.27M |
| Sep 3, 2025 | $0.7284 | $0.7284 | $0.7284 | $0.7284 | $3.15M | $331.56M |
| Sep 2, 2025 | $0.7275 | $0.7275 | $0.7275 | $0.7275 | $3.42M | $330.97M |
| Sep 1, 2025 | $0.7607 | $0.7607 | $0.7607 | $0.7607 | $2.28M | $346.04M |
| Aug 31, 2025 | $0.7405 | $0.7405 | $0.7405 | $0.7405 | $2.30M | $336.86M |
| Aug 30, 2025 | $0.7014 | $0.7014 | $0.7014 | $0.7014 | $3.95M | $320.38M |
| Aug 29, 2025 | $0.7172 | $0.7172 | $0.7172 | $0.7172 | $5.61M | $326.28M |
| Aug 28, 2025 | $0.7682 | $0.7682 | $0.7682 | $0.7682 | $2.58M | $349.56M |
| Aug 27, 2025 | $0.7916 | $0.7916 | $0.7916 | $0.7916 | $3.45M | $360.67M |
| Aug 26, 2025 | $0.7799 | $0.7799 | $0.7799 | $0.7799 | $4.69M | $354.74M |
| Aug 25, 2025 | $0.8060 | $0.8060 | $0.8060 | $0.8060 | $3.06M | $366.57M |
| Aug 24, 2025 | $0.8227 | $0.8227 | $0.8227 | $0.8227 | $2.93M | $374.06M |
| Aug 23, 2025 | $0.8459 | $0.8459 | $0.8459 | $0.8459 | $5.62M | $384.15M |
| Aug 22, 2025 | $0.8136 | $0.8136 | $0.8136 | $0.8136 | $4.69M | $369.99M |
| Aug 21, 2025 | $0.8228 | $0.8228 | $0.8228 | $0.8228 | $6.52M | $374.05M |
| Aug 20, 2025 | $0.8753 | $0.8753 | $0.8753 | $0.8753 | $8.65M | $398.19M |
| Aug 19, 2025 | $0.8575 | $0.8575 | $0.8575 | $0.8575 | $9.39M | $390.25M |
| Aug 18, 2025 | $0.7882 | $0.7882 | $0.7882 | $0.7882 | $3.54M | $358.27M |
| Aug 17, 2025 | $0.7905 | $0.7905 | $0.7905 | $0.7905 | $2.50M | $358.95M |
| Aug 16, 2025 | $0.7929 | $0.7929 | $0.7929 | $0.7929 | $2.13M | $360.53M |
| Aug 15, 2025 | $0.7929 | $0.7929 | $0.7929 | $0.7929 | $4.40M | $360.38M |
| Aug 14, 2025 | $0.8031 | $0.8031 | $0.8031 | $0.8031 | $5.38M | $363.85M |
| Aug 13, 2025 | $0.8172 | $0.8172 | $0.8172 | $0.8172 | $7.78M | $371.14M |
| Aug 12, 2025 | $0.8163 | $0.8163 | $0.8163 | $0.8163 | $3.71M | $371.11M |
| Aug 11, 2025 | $0.7935 | $0.7935 | $0.7935 | $0.7935 | $2.55M | $360.39M |
| Aug 10, 2025 | $0.7898 | $0.7898 | $0.7898 | $0.7898 | $4.61M | $358.71M |
| Aug 9, 2025 | $0.8017 | $0.8017 | $0.8017 | $0.8017 | $2.97M | $364.18M |
| Aug 8, 2025 | $0.8098 | $0.8098 | $0.8098 | $0.8098 | $3.96M | $366.40M |
| Aug 7, 2025 | $0.7636 | $0.7636 | $0.7636 | $0.7636 | $5.28M | $345.74M |
| Aug 6, 2025 | $0.7898 | $0.7898 | $0.7898 | $0.7898 | $6.34M | $358.14M |
| Aug 5, 2025 | $0.8235 | $0.8235 | $0.8235 | $0.8235 | $5.63M | $373.49M |
| Aug 4, 2025 | $0.8111 | $0.8111 | $0.8111 | $0.8111 | $5.80M | $367.71M |
| Aug 3, 2025 | $0.7090 | $0.7090 | $0.7090 | $0.7090 | $6.31M | $321.77M |
| Aug 2, 2025 | $0.7722 | $0.7722 | $0.7722 | $0.7722 | $15.96M | $349.94M |
| Aug 1, 2025 | $0.8891 | $0.8891 | $0.8891 | $0.8891 | $7.14M | $404.75M |
| Jul 31, 2025 | $0.9440 | $0.9440 | $0.9440 | $0.9440 | $4.16M | $428.28M |
| Jul 30, 2025 | $0.9364 | $0.9364 | $0.9364 | $0.9364 | $9.24M | $424.92M |
| Jul 29, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $7.04M | $475.42M |
| Jul 28, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $6.46M | $499.04M |
| Jul 27, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $14.65M | $495.39M |
| Jul 26, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $12.84M | $455.21M |
| Jul 25, 2025 | $0.9725 | $0.9725 | $0.9725 | $0.9725 | $16.06M | $441.43M |
| Jul 24, 2025 | $0.9672 | $0.9672 | $0.9672 | $0.9672 | $21.78M | $439.41M |
| Jul 23, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $25.76M | $461.30M |
| Jul 22, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $18.05M | $486.82M |
| Jul 21, 2025 | $0.9176 | $0.9176 | $0.9176 | $0.9176 | $11.03M | $415.88M |
| Jul 20, 2025 | $0.8520 | $0.8520 | $0.8520 | $0.8520 | $9.49M | $388.68M |
| Jul 19, 2025 | $0.8000 | $0.8000 | $0.8000 | $0.8000 | $12.79M | $362.62M |
| Jul 18, 2025 | $0.7700 | $0.7700 | $0.7700 | $0.7700 | $12.39M | $348.91M |
| Jul 17, 2025 | $0.6792 | $0.6792 | $0.6792 | $0.6792 | $9.75M | $307.04M |
| Jul 16, 2025 | $0.6687 | $0.6687 | $0.6687 | $0.6687 | $9.43M | $305.71M |
| Jul 15, 2025 | $0.6150 | $0.6150 | $0.6150 | $0.6150 | $13.36M | $278.58M |
| Jul 14, 2025 | $0.6165 | $0.6165 | $0.6165 | $0.6165 | $14.10M | $279.30M |
| Jul 13, 2025 | $0.5353 | $0.5353 | $0.5353 | $0.5353 | $14.36M | $242.53M |
| Jul 12, 2025 | $0.4596 | $0.4596 | $0.4596 | $0.4596 | $11.28M | $207.57M |
| Jul 11, 2025 | $0.4145 | $0.4145 | $0.4145 | $0.4145 | $6.28M | $187.87M |
| Jul 10, 2025 | $0.3960 | $0.3960 | $0.3960 | $0.3960 | $3.98M | $179.13M |
| Jul 9, 2025 | $0.4105 | $0.4105 | $0.4105 | $0.4105 | $2.14M | $185.87M |
| Jul 8, 2025 | $0.4122 | $0.4122 | $0.4122 | $0.4122 | $2.97M | $186.63M |
| Jul 7, 2025 | $0.4270 | $0.4270 | $0.4270 | $0.4270 | $2.82M | $193.39M |
| Jul 6, 2025 | $0.4116 | $0.4116 | $0.4116 | $0.4116 | $2.58M | $186.18M |
| Jul 5, 2025 | $0.4056 | $0.4056 | $0.4056 | $0.4056 | $2.88M | $183.61M |
| Jul 4, 2025 | $0.4001 | $0.4001 | $0.4001 | $0.4001 | $2.19M | $181.11M |
| Jul 3, 2025 | $0.4036 | $0.4036 | $0.4036 | $0.4036 | $2.64M | $182.29M |
| Jul 2, 2025 | $0.3911 | $0.3911 | $0.3911 | $0.3911 | $2.94M | $177.28M |
| Jul 1, 2025 | $0.3786 | $0.3786 | $0.3786 | $0.3786 | $2.26M | $160.12M |
| Jun 30, 2025 | $0.3855 | $0.3855 | $0.3855 | $0.3855 | $1.25M | $163.09M |
| Jun 29, 2025 | $0.3860 | $0.3860 | $0.3860 | $0.3860 | $2.15M | $163.29M |
| Jun 28, 2025 | $0.3859 | $0.3859 | $0.3859 | $0.3859 | $2.38M | $163.14M |