MimbleWimbleCoin
MWC
Rank #207
$34.31
Updated 7 days ago
Market Cap
$377.94M
24h Volume
$148.87K
Avg Volume (90d)
$155.64K
24h High/Low
$35.44
$34.32
$34.32
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Work (PoW)
Privacy
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 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 |
| Sep 28, 2025 | $30.49 | $30.49 | $30.49 | $30.49 | $139.62K | $0.00 |
| Sep 27, 2025 | $30.66 | $30.66 | $30.66 | $30.66 | $144.06K | $0.00 |
| Sep 26, 2025 | $30.95 | $30.95 | $30.95 | $30.95 | $192.97K | $0.00 |
| Sep 25, 2025 | $30.67 | $30.67 | $30.67 | $30.67 | $177.76K | $0.00 |
| Sep 24, 2025 | $31.09 | $31.09 | $31.09 | $31.09 | $147.55K | $0.00 |
| Sep 23, 2025 | $31.02 | $31.02 | $31.02 | $31.02 | $155.26K | $0.00 |
| Sep 22, 2025 | $31.13 | $31.13 | $31.13 | $31.13 | $217.39K | $0.00 |
| Sep 21, 2025 | $31.43 | $31.43 | $31.43 | $31.43 | $182.26K | $0.00 |
| Sep 20, 2025 | $32.17 | $32.17 | $32.17 | $32.17 | $150.80K | $0.00 |
| Sep 19, 2025 | $31.86 | $31.86 | $31.86 | $31.86 | $152.70K | $0.00 |
| Sep 18, 2025 | $32.65 | $32.65 | $32.65 | $32.65 | $176.55K | $0.00 |
| Sep 17, 2025 | $31.96 | $31.96 | $31.96 | $31.96 | $144.23K | $0.00 |
| Sep 16, 2025 | $31.90 | $31.90 | $31.90 | $31.90 | $160.27K | $0.00 |
| Sep 15, 2025 | $31.74 | $31.74 | $31.74 | $31.74 | $140.58K | $0.00 |
| Sep 14, 2025 | $31.86 | $31.86 | $31.86 | $31.86 | $93.10K | $0.00 |
| Sep 13, 2025 | $32.20 | $32.20 | $32.20 | $32.20 | $246.50K | $0.00 |
| Sep 12, 2025 | $32.44 | $32.44 | $32.44 | $32.44 | $132.75K | $0.00 |
| Sep 11, 2025 | $31.60 | $31.60 | $31.60 | $31.60 | $116.88K | $0.00 |
| Sep 10, 2025 | $32.08 | $32.08 | $32.08 | $32.08 | $99.97K | $0.00 |
| Sep 9, 2025 | $32.08 | $32.08 | $32.08 | $32.08 | $112.89K | $0.00 |
| Sep 8, 2025 | $32.26 | $32.26 | $32.26 | $32.26 | $153.80K | $0.00 |
| Sep 7, 2025 | $33.27 | $33.27 | $33.27 | $33.27 | $148.42K | $0.00 |
| Sep 6, 2025 | $33.54 | $33.54 | $33.54 | $33.54 | $150.52K | $0.00 |
| Sep 5, 2025 | $31.90 | $31.90 | $31.90 | $31.90 | $148.60K | $0.00 |
| Sep 4, 2025 | $32.83 | $32.83 | $32.83 | $32.83 | $142.07K | $0.00 |
| Sep 3, 2025 | $32.83 | $32.83 | $32.83 | $32.83 | $156.36K | $0.00 |
| Sep 2, 2025 | $32.16 | $32.16 | $32.16 | $32.16 | $146.84K | $0.00 |
| Sep 1, 2025 | $30.28 | $30.28 | $30.28 | $30.28 | $194.09K | $0.00 |
| Aug 31, 2025 | $29.17 | $29.17 | $29.17 | $29.17 | $202.88K | $0.00 |
| Aug 30, 2025 | $30.68 | $30.68 | $30.68 | $30.68 | $221.08K | $0.00 |
| Aug 29, 2025 | $26.38 | $26.38 | $26.38 | $26.38 | $123.64K | $0.00 |
| Aug 28, 2025 | $30.93 | $30.93 | $30.93 | $30.93 | $133.77K | $0.00 |
| Aug 27, 2025 | $31.17 | $31.17 | $31.17 | $31.17 | $149.38K | $0.00 |
| Aug 26, 2025 | $31.50 | $31.50 | $31.50 | $31.50 | $160.95K | $0.00 |
| Aug 25, 2025 | $33.09 | $33.09 | $33.09 | $33.09 | $123.50K | $0.00 |
| Aug 24, 2025 | $33.56 | $33.56 | $33.56 | $33.56 | $129.98K | $0.00 |
| Aug 23, 2025 | $34.53 | $34.53 | $34.53 | $34.53 | $153.08K | $0.00 |
| Aug 22, 2025 | $32.82 | $32.82 | $32.82 | $32.82 | $201.15K | $0.00 |
| Aug 21, 2025 | $31.30 | $31.30 | $31.30 | $31.30 | $176.77K | $0.00 |
| Aug 20, 2025 | $32.32 | $32.32 | $32.32 | $32.32 | $106.79K | $0.00 |