WEMIX
WEMIX
Rank #266
$0.4466
Updated 25 days ago
Market Cap
$205.09M
24h Volume
$4.56M
Avg Volume (90d)
$3.77M
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 |