Wanchain
WAN
Rank #1473
$0.0718
Updated 1 months ago
Market Cap
$14.25M
24h Volume
$4.60M
Avg Volume (6m)
$4.72M
24h High/Low
$0.0724
$0.0676
$0.0676
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Proof of Stake (PoS)
Decentralized Finance (DeFi)
Infrastructure
Cross-chain Communication
Privacy Blockchain
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0718 | $0.0724 | $0.0676 | $0.0718 | $4.60M | $14.25M |
| Dec 2, 2025 | $0.0673 | $0.0705 | $0.0669 | $0.0705 | $3.55M | $13.58M |
| Dec 1, 2025 | $0.0700 | $0.0700 | $0.0664 | $0.0674 | $3.08M | $13.32M |
| Nov 30, 2025 | $0.0703 | $0.0708 | $0.0698 | $0.0705 | $1.82M | $14.01M |
| Nov 29, 2025 | $0.0713 | $0.0718 | $0.0701 | $0.0704 | $3.83M | $14.10M |
| Nov 28, 2025 | $0.0723 | $0.0724 | $0.0708 | $0.0714 | $6.83M | $14.24M |
| Nov 27, 2025 | $0.0729 | $0.0735 | $0.0715 | $0.0725 | $8.24M | $14.39M |
| Nov 26, 2025 | $0.0713 | $0.0729 | $0.0697 | $0.0727 | $7.09M | $14.12M |
| Nov 25, 2025 | $0.0702 | $0.0715 | $0.0691 | $0.0715 | $5.53M | $13.97M |
| Nov 24, 2025 | $0.0660 | $0.0705 | $0.0660 | $0.0702 | $2.30M | $13.50M |
| Nov 23, 2025 | $0.0644 | $0.0682 | $0.0644 | $0.0667 | $1.66M | $13.31M |
| Nov 22, 2025 | $0.0650 | $0.0657 | $0.0639 | $0.0651 | $1.74M | $12.80M |
| Nov 21, 2025 | $0.0665 | $0.0682 | $0.0642 | $0.0643 | $3.05M | $13.04M |
| Nov 20, 2025 | $0.0674 | $0.0687 | $0.0661 | $0.0672 | $3.24M | $13.37M |
| Nov 19, 2025 | $0.0666 | $0.0671 | $0.0653 | $0.0669 | $3.28M | $13.16M |
| Nov 18, 2025 | $0.0657 | $0.0688 | $0.0650 | $0.0670 | $4.21M | $13.22M |
| Nov 17, 2025 | $0.0676 | $0.0685 | $0.0656 | $0.0656 | $2.49M | $13.39M |
| Nov 16, 2025 | $0.0684 | $0.0695 | $0.0666 | $0.0676 | $1.89M | $13.53M |
| Nov 15, 2025 | $0.0672 | $0.0696 | $0.0672 | $0.0683 | $2.61M | $13.64M |
| Nov 14, 2025 | $0.0685 | $0.0691 | $0.0675 | $0.0675 | $3.57M | $13.56M |
| Nov 13, 2025 | $0.0700 | $0.0719 | $0.0672 | $0.0682 | $3.94M | $13.92M |
| Nov 12, 2025 | $0.0704 | $0.0731 | $0.0697 | $0.0702 | $3.94M | $14.13M |
| Nov 11, 2025 | $0.0729 | $0.0756 | $0.0724 | $0.0729 | $3.95M | $14.49M |
| Nov 10, 2025 | $0.0726 | $0.0726 | $0.0726 | $0.0726 | $3.68M | $14.41M |
| Nov 9, 2025 | $0.0723 | $0.0723 | $0.0723 | $0.0723 | $3.80M | $14.36M |
| Nov 8, 2025 | $0.0724 | $0.0724 | $0.0724 | $0.0724 | $10.93M | $14.38M |
| Nov 7, 2025 | $0.0684 | $0.0684 | $0.0684 | $0.0684 | $8.51M | $13.59M |
| Nov 6, 2025 | $0.0697 | $0.0697 | $0.0697 | $0.0697 | $2.94M | $13.87M |
| Nov 5, 2025 | $0.0681 | $0.0681 | $0.0681 | $0.0681 | $2.80M | $13.49M |
| Nov 4, 2025 | $0.0678 | $0.0678 | $0.0678 | $0.0678 | $2.51M | $13.48M |
| Nov 3, 2025 | $0.0727 | $0.0727 | $0.0727 | $0.0727 | $2.11M | $14.44M |
| Nov 2, 2025 | $0.0738 | $0.0738 | $0.0738 | $0.0738 | $1.24M | $14.66M |
| Nov 1, 2025 | $0.0721 | $0.0721 | $0.0721 | $0.0721 | $3.15M | $14.32M |
| Oct 31, 2025 | $0.0707 | $0.0707 | $0.0707 | $0.0707 | $3.12M | $14.05M |
| Oct 30, 2025 | $0.0738 | $0.0738 | $0.0738 | $0.0738 | $4.32M | $14.68M |
| Oct 29, 2025 | $0.0727 | $0.0727 | $0.0727 | $0.0727 | $3.22M | $14.45M |
| Oct 28, 2025 | $0.0744 | $0.0744 | $0.0744 | $0.0744 | $3.94M | $14.79M |
| Oct 27, 2025 | $0.0764 | $0.0764 | $0.0764 | $0.0764 | $2.70M | $15.17M |
| Oct 26, 2025 | $0.0752 | $0.0752 | $0.0752 | $0.0752 | $803.47K | $14.89M |
| Oct 25, 2025 | $0.0740 | $0.0740 | $0.0740 | $0.0740 | $4.65M | $14.72M |
| Oct 24, 2025 | $0.0720 | $0.0720 | $0.0720 | $0.0720 | $3.88M | $14.32M |
| Oct 23, 2025 | $0.0707 | $0.0707 | $0.0707 | $0.0707 | $6.59M | $14.07M |
| Oct 22, 2025 | $0.0667 | $0.0667 | $0.0667 | $0.0667 | $6.60M | $13.26M |
| Oct 21, 2025 | $0.0670 | $0.0670 | $0.0670 | $0.0670 | $8.00M | $13.32M |
| Oct 20, 2025 | $0.0684 | $0.0684 | $0.0684 | $0.0684 | $4.42M | $13.60M |
| Oct 19, 2025 | $0.0695 | $0.0695 | $0.0695 | $0.0695 | $4.40M | $13.80M |
| Oct 18, 2025 | $0.0685 | $0.0685 | $0.0685 | $0.0685 | $6.64M | $13.62M |
| Oct 17, 2025 | $0.0688 | $0.0688 | $0.0688 | $0.0688 | $8.38M | $13.68M |
| Oct 16, 2025 | $0.0734 | $0.0734 | $0.0734 | $0.0734 | $5.57M | $14.55M |
| Oct 15, 2025 | $0.0755 | $0.0755 | $0.0755 | $0.0755 | $4.11M | $14.95M |
| Oct 14, 2025 | $0.0752 | $0.0752 | $0.0752 | $0.0752 | $4.59M | $14.95M |
| Oct 13, 2025 | $0.0716 | $0.0716 | $0.0716 | $0.0716 | $4.50M | $14.23M |
| Oct 12, 2025 | $0.0703 | $0.0703 | $0.0703 | $0.0703 | $13.18M | $13.94M |
| Oct 11, 2025 | $0.0711 | $0.0711 | $0.0711 | $0.0711 | $9.80M | $14.12M |
| Oct 10, 2025 | $0.0830 | $0.0830 | $0.0830 | $0.0830 | $12.26M | $16.49M |
| Oct 9, 2025 | $0.1027 | $0.1027 | $0.1027 | $0.1027 | $3.03M | $20.45M |
| Oct 8, 2025 | $0.0997 | $0.0997 | $0.0997 | $0.0997 | $3.61M | $19.82M |
| Oct 7, 2025 | $0.1039 | $0.1039 | $0.1039 | $0.1039 | $2.73M | $20.63M |
| Oct 6, 2025 | $0.1011 | $0.1011 | $0.1011 | $0.1011 | $2.73M | $20.11M |
| Oct 5, 2025 | $0.1014 | $0.1014 | $0.1014 | $0.1014 | $2.05M | $20.17M |
| Oct 4, 2025 | $0.1041 | $0.1041 | $0.1041 | $0.1041 | $2.32M | $20.70M |
| Oct 3, 2025 | $0.1045 | $0.1045 | $0.1045 | $0.1045 | $3.23M | $20.70M |
| Oct 2, 2025 | $0.1012 | $0.1012 | $0.1012 | $0.1012 | $3.47M | $20.11M |
| Oct 1, 2025 | $0.0945 | $0.0945 | $0.0945 | $0.0945 | $3.58M | $18.74M |
| Sep 30, 2025 | $0.0977 | $0.0977 | $0.0977 | $0.0977 | $5.81M | $19.42M |
| Sep 29, 2025 | $0.0994 | $0.0994 | $0.0994 | $0.0994 | $4.97M | $19.73M |
| Sep 28, 2025 | $0.0962 | $0.0962 | $0.0962 | $0.0962 | $4.32M | $19.12M |
| Sep 27, 2025 | $0.0968 | $0.0968 | $0.0968 | $0.0968 | $4.17M | $19.22M |
| Sep 26, 2025 | $0.0937 | $0.0937 | $0.0937 | $0.0937 | $4.50M | $18.62M |
| Sep 25, 2025 | $0.0985 | $0.0985 | $0.0985 | $0.0985 | $2.86M | $19.57M |
| Sep 24, 2025 | $0.0980 | $0.0980 | $0.0980 | $0.0980 | $3.08M | $19.45M |
| Sep 23, 2025 | $0.0987 | $0.0987 | $0.0987 | $0.0987 | $6.33M | $19.60M |
| Sep 22, 2025 | $0.1055 | $0.1055 | $0.1055 | $0.1055 | $5.88M | $20.99M |
| Sep 21, 2025 | $0.1062 | $0.1062 | $0.1062 | $0.1062 | $6.02M | $21.16M |
| Sep 20, 2025 | $0.1044 | $0.1044 | $0.1044 | $0.1044 | $5.68M | $20.73M |
| Sep 19, 2025 | $0.1103 | $0.1103 | $0.1103 | $0.1103 | $5.82M | $21.92M |
| Sep 18, 2025 | $0.1096 | $0.1096 | $0.1096 | $0.1096 | $7.61M | $21.78M |
| Sep 17, 2025 | $0.1068 | $0.1068 | $0.1068 | $0.1068 | $6.60M | $21.22M |
| Sep 16, 2025 | $0.1039 | $0.1039 | $0.1039 | $0.1039 | $7.57M | $20.63M |
| Sep 15, 2025 | $0.1080 | $0.1080 | $0.1080 | $0.1080 | $5.34M | $21.44M |
| Sep 14, 2025 | $0.1129 | $0.1129 | $0.1129 | $0.1129 | $4.68M | $22.42M |
| Sep 13, 2025 | $0.1117 | $0.1117 | $0.1117 | $0.1117 | $4.80M | $22.20M |
| Sep 12, 2025 | $0.1096 | $0.1096 | $0.1096 | $0.1096 | $5.00M | $21.78M |
| Sep 11, 2025 | $0.1093 | $0.1093 | $0.1093 | $0.1093 | $3.93M | $21.70M |
| Sep 10, 2025 | $0.1077 | $0.1077 | $0.1077 | $0.1077 | $3.87M | $21.39M |
| Sep 9, 2025 | $0.1079 | $0.1079 | $0.1079 | $0.1079 | $4.31M | $21.45M |
| Sep 8, 2025 | $0.1056 | $0.1056 | $0.1056 | $0.1056 | $4.78M | $20.96M |
| Sep 7, 2025 | $0.1030 | $0.1030 | $0.1030 | $0.1030 | $4.78M | $20.47M |
| Sep 6, 2025 | $0.1045 | $0.1045 | $0.1045 | $0.1045 | $7.03M | $20.72M |
| Sep 5, 2025 | $0.1023 | $0.1023 | $0.1023 | $0.1023 | $5.02M | $20.38M |
| Sep 4, 2025 | $0.1057 | $0.1057 | $0.1057 | $0.1057 | $4.93M | $20.98M |
| Sep 3, 2025 | $0.1051 | $0.1051 | $0.1051 | $0.1051 | $4.63M | $20.82M |
| Sep 2, 2025 | $0.1014 | $0.1014 | $0.1014 | $0.1014 | $4.46M | $20.16M |
| Sep 1, 2025 | $0.1036 | $0.1036 | $0.1036 | $0.1036 | $5.41M | $20.56M |
| Aug 31, 2025 | $0.1057 | $0.1057 | $0.1057 | $0.1057 | $4.85M | $20.98M |
| Aug 30, 2025 | $0.1034 | $0.1034 | $0.1034 | $0.1034 | $6.08M | $20.55M |
| Aug 29, 2025 | $0.1092 | $0.1092 | $0.1092 | $0.1092 | $6.14M | $21.69M |
| Aug 28, 2025 | $0.1074 | $0.1074 | $0.1074 | $0.1074 | $5.42M | $21.28M |
| Aug 27, 2025 | $0.1081 | $0.1081 | $0.1081 | $0.1081 | $5.03M | $21.47M |
| Aug 26, 2025 | $0.1045 | $0.1045 | $0.1045 | $0.1045 | $6.89M | $20.76M |
| Aug 25, 2025 | $0.1117 | $0.1117 | $0.1117 | $0.1117 | $5.45M | $22.19M |
| Aug 24, 2025 | $0.1131 | $0.1131 | $0.1131 | $0.1131 | $4.98M | $22.46M |
| Aug 23, 2025 | $0.1160 | $0.1160 | $0.1160 | $0.1160 | $8.27M | $23.07M |
| Aug 22, 2025 | $0.1081 | $0.1081 | $0.1081 | $0.1081 | $7.94M | $21.39M |
| Aug 21, 2025 | $0.1113 | $0.1113 | $0.1113 | $0.1113 | $6.94M | $22.13M |
| Aug 20, 2025 | $0.1046 | $0.1046 | $0.1046 | $0.1046 | $9.26M | $20.82M |
| Aug 19, 2025 | $0.1132 | $0.1132 | $0.1132 | $0.1132 | $8.20M | $22.46M |
| Aug 18, 2025 | $0.1167 | $0.1167 | $0.1167 | $0.1167 | $7.17M | $23.18M |
| Aug 17, 2025 | $0.1158 | $0.1158 | $0.1158 | $0.1158 | $9.75M | $22.96M |
| Aug 16, 2025 | $0.1225 | $0.1225 | $0.1225 | $0.1225 | $5.21M | $24.33M |
| Aug 15, 2025 | $0.1219 | $0.1219 | $0.1219 | $0.1219 | $6.09M | $24.25M |
| Aug 14, 2025 | $0.1323 | $0.1323 | $0.1323 | $0.1323 | $4.58M | $26.28M |
| Aug 13, 2025 | $0.1286 | $0.1286 | $0.1286 | $0.1286 | $5.64M | $25.55M |
| Aug 12, 2025 | $0.1228 | $0.1228 | $0.1228 | $0.1228 | $4.56M | $24.42M |
| Aug 11, 2025 | $0.1272 | $0.1272 | $0.1272 | $0.1272 | $3.26M | $25.26M |
| Aug 10, 2025 | $0.1284 | $0.1284 | $0.1284 | $0.1284 | $3.37M | $25.49M |
| Aug 9, 2025 | $0.1268 | $0.1268 | $0.1268 | $0.1268 | $3.86M | $25.22M |
| Aug 8, 2025 | $0.1241 | $0.1241 | $0.1241 | $0.1241 | $4.15M | $24.65M |
| Aug 7, 2025 | $0.1192 | $0.1192 | $0.1192 | $0.1192 | $4.58M | $23.67M |
| Aug 6, 2025 | $0.1169 | $0.1169 | $0.1169 | $0.1169 | $5.25M | $23.23M |
| Aug 5, 2025 | $0.1198 | $0.1198 | $0.1198 | $0.1198 | $4.15M | $23.76M |
| Aug 4, 2025 | $0.1167 | $0.1167 | $0.1167 | $0.1167 | $2.41M | $23.17M |
| Aug 3, 2025 | $0.1141 | $0.1141 | $0.1141 | $0.1141 | $3.48M | $22.65M |
| Aug 2, 2025 | $0.1166 | $0.1166 | $0.1166 | $0.1166 | $4.19M | $23.17M |
| Aug 1, 2025 | $0.1193 | $0.1193 | $0.1193 | $0.1193 | $3.91M | $23.71M |
| Jul 31, 2025 | $0.1251 | $0.1251 | $0.1251 | $0.1251 | $3.93M | $24.85M |
| Jul 30, 2025 | $0.1251 | $0.1251 | $0.1251 | $0.1251 | $3.65M | $24.84M |
| Jul 29, 2025 | $0.1276 | $0.1276 | $0.1276 | $0.1276 | $3.33M | $25.34M |
| Jul 28, 2025 | $0.1346 | $0.1346 | $0.1346 | $0.1346 | $2.57M | $26.73M |
| Jul 27, 2025 | $0.1299 | $0.1299 | $0.1299 | $0.1299 | $2.43M | $25.79M |
| Jul 26, 2025 | $0.1291 | $0.1291 | $0.1291 | $0.1291 | $4.84M | $25.66M |
| Jul 25, 2025 | $0.1283 | $0.1283 | $0.1283 | $0.1283 | $5.17M | $25.41M |
| Jul 24, 2025 | $0.1273 | $0.1273 | $0.1273 | $0.1273 | $4.35M | $25.31M |
| Jul 23, 2025 | $0.1337 | $0.1337 | $0.1337 | $0.1337 | $4.44M | $26.52M |
| Jul 22, 2025 | $0.1337 | $0.1337 | $0.1337 | $0.1337 | $3.68M | $26.47M |
| Jul 21, 2025 | $0.1336 | $0.1336 | $0.1336 | $0.1336 | $3.18M | $26.51M |
| Jul 20, 2025 | $0.1290 | $0.1290 | $0.1290 | $0.1290 | $2.81M | $25.61M |
| Jul 19, 2025 | $0.1276 | $0.1276 | $0.1276 | $0.1276 | $3.73M | $25.35M |
| Jul 18, 2025 | $0.1288 | $0.1288 | $0.1288 | $0.1288 | $3.56M | $25.55M |
| Jul 17, 2025 | $0.1248 | $0.1248 | $0.1248 | $0.1248 | $3.10M | $24.79M |
| Jul 16, 2025 | $0.1235 | $0.1235 | $0.1235 | $0.1235 | $4.24M | $24.52M |
| Jul 15, 2025 | $0.1206 | $0.1206 | $0.1206 | $0.1206 | $4.07M | $23.95M |
| Jul 14, 2025 | $0.1234 | $0.1234 | $0.1234 | $0.1234 | $2.96M | $24.49M |
| Jul 13, 2025 | $0.1212 | $0.1212 | $0.1212 | $0.1212 | $5.37M | $24.02M |
| Jul 12, 2025 | $0.1218 | $0.1218 | $0.1218 | $0.1218 | $7.11M | $24.18M |