WazirX
WRX
Rank #783
$0.0710
Updated 2 months ago
Market Cap
$31.99M
24h Volume
$60.15K
Avg Volume (6m)
$81.17K
24h High/Low
$0.0721
$0.0662
$0.0662
Price Chart
Categories & Chains
Categories
Exchange-based Tokens
BNB Chain Ecosystem
Centralized Exchange (CEX) Token
Polygon Ecosystem
Energi Ecosystem
Binance Launchpad
Chains
Polygon Pos
0x72d6066f486bd00...
Binance Smart Chain
0x8e17ed70334c87e...
Energi
0x0894840ba7d57c7...
Binancecoin
WRX-ED1
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0710 | $0.0721 | $0.0662 | $0.0710 | $60.15K | $31.99M |
| Dec 2, 2025 | $0.0687 | $0.0719 | $0.0663 | $0.0690 | $47.50K | $31.28M |
| Dec 1, 2025 | $0.0745 | $0.0745 | $0.0678 | $0.0678 | $46.58K | $32.51M |
| Nov 30, 2025 | $0.0713 | $0.0750 | $0.0713 | $0.0750 | $41.41K | $33.66M |
| Nov 29, 2025 | $0.0716 | $0.0729 | $0.0706 | $0.0711 | $37.00K | $32.69M |
| Nov 28, 2025 | $0.0733 | $0.0733 | $0.0691 | $0.0706 | $63.53K | $32.42M |
| Nov 27, 2025 | $0.0732 | $0.0737 | $0.0706 | $0.0730 | $69.25K | $33.15M |
| Nov 26, 2025 | $0.0740 | $0.0785 | $0.0732 | $0.0734 | $65.53K | $34.56M |
| Nov 25, 2025 | $0.0757 | $0.0779 | $0.0731 | $0.0736 | $65.97K | $34.34M |
| Nov 24, 2025 | $0.0764 | $0.0795 | $0.0751 | $0.0760 | $59.55K | $35.17M |
| Nov 23, 2025 | $0.0687 | $0.0764 | $0.0687 | $0.0753 | $66.84K | $33.78M |
| Nov 22, 2025 | $0.0742 | $0.0779 | $0.0679 | $0.0679 | $108.46K | $34.14M |
| Nov 21, 2025 | $0.0760 | $0.0760 | $0.0652 | $0.0745 | $142.62K | $31.45M |
| Nov 20, 2025 | $0.0813 | $0.0852 | $0.0773 | $0.0773 | $82.64K | $36.44M |
| Nov 19, 2025 | $0.0868 | $0.0871 | $0.0779 | $0.0803 | $49.58K | $38.58M |
| Nov 18, 2025 | $0.0876 | $0.0895 | $0.0847 | $0.0872 | $57.46K | $39.60M |
| Nov 17, 2025 | $0.0872 | $0.0897 | $0.0846 | $0.0862 | $43.13K | $39.87M |
| Nov 16, 2025 | $0.0884 | $0.0884 | $0.0852 | $0.0867 | $48.03K | $39.86M |
| Nov 15, 2025 | $0.0864 | $0.0888 | $0.0842 | $0.0842 | $68.99K | $40.02M |
| Nov 14, 2025 | $0.0856 | $0.0900 | $0.0825 | $0.0868 | $76.84K | $39.82M |
| Nov 13, 2025 | $0.0912 | $0.0932 | $0.0854 | $0.0854 | $93.78K | $41.04M |
| Nov 12, 2025 | $0.0980 | $0.0980 | $0.0902 | $0.0902 | $102.97K | $43.08M |
| Nov 11, 2025 | $0.0974 | $0.1008 | $0.0960 | $0.0974 | $87.78K | $44.30M |
| Nov 10, 2025 | $0.1004 | $0.1004 | $0.1004 | $0.1004 | $43.65K | $45.84M |
| Nov 9, 2025 | $0.0986 | $0.0986 | $0.0986 | $0.0986 | $116.13K | $45.02M |
| Nov 8, 2025 | $0.1006 | $0.1006 | $0.1006 | $0.1006 | $97.45K | $46.04M |
| Nov 7, 2025 | $0.0985 | $0.0985 | $0.0985 | $0.0985 | $122.24K | $44.92M |
| Nov 6, 2025 | $0.0978 | $0.0978 | $0.0978 | $0.0978 | $212.98K | $44.67M |
| Nov 5, 2025 | $0.0976 | $0.0976 | $0.0976 | $0.0976 | $214.87K | $44.88M |
| Nov 4, 2025 | $0.1084 | $0.1084 | $0.1084 | $0.1084 | $274.59K | $49.50M |
| Nov 3, 2025 | $0.1198 | $0.1198 | $0.1198 | $0.1198 | $210.14K | $54.70M |
| Nov 2, 2025 | $0.1280 | $0.1280 | $0.1280 | $0.1280 | $217.19K | $58.45M |
| Nov 1, 2025 | $0.1298 | $0.1298 | $0.1298 | $0.1298 | $243.01K | $59.30M |
| Oct 31, 2025 | $0.1273 | $0.1273 | $0.1273 | $0.1273 | $264.06K | $58.14M |
| Oct 30, 2025 | $0.1301 | $0.1301 | $0.1301 | $0.1301 | $614.49K | $59.10M |
| Oct 29, 2025 | $0.1187 | $0.1187 | $0.1187 | $0.1187 | $531.31K | $53.99M |
| Oct 28, 2025 | $0.1198 | $0.1198 | $0.1198 | $0.1198 | $608.29K | $54.68M |
| Oct 27, 2025 | $0.0900 | $0.0900 | $0.0900 | $0.0900 | $56.67K | $41.10M |
| Oct 26, 2025 | $0.0832 | $0.0832 | $0.0832 | $0.0832 | $40.63K | $38.02M |
| Oct 25, 2025 | $0.0844 | $0.0844 | $0.0844 | $0.0844 | $129.71K | $38.46M |
| Oct 24, 2025 | $0.0986 | $0.0986 | $0.0986 | $0.0986 | $202.68K | $45.23M |
| Oct 23, 2025 | $0.0758 | $0.0758 | $0.0758 | $0.0758 | $30.95K | $34.62M |
| Oct 22, 2025 | $0.0785 | $0.0785 | $0.0785 | $0.0785 | $62.29K | $35.84M |
| Oct 21, 2025 | $0.0753 | $0.0753 | $0.0753 | $0.0753 | $33.38K | $34.37M |
| Oct 20, 2025 | $0.0742 | $0.0742 | $0.0742 | $0.0742 | $40.15K | $33.88M |
| Oct 19, 2025 | $0.0735 | $0.0735 | $0.0735 | $0.0735 | $36.33K | $33.53M |
| Oct 18, 2025 | $0.0770 | $0.0770 | $0.0770 | $0.0770 | $124.44K | $35.14M |
| Oct 17, 2025 | $0.0720 | $0.0720 | $0.0720 | $0.0720 | $69.63K | $33.12M |
| Oct 16, 2025 | $0.0661 | $0.0661 | $0.0661 | $0.0661 | $35.89K | $30.16M |
| Oct 15, 2025 | $0.0657 | $0.0657 | $0.0657 | $0.0657 | $72.14K | $29.99M |
| Oct 14, 2025 | $0.0773 | $0.0773 | $0.0773 | $0.0773 | $222.89K | $34.53M |
| Oct 13, 2025 | $0.0452 | $0.0452 | $0.0452 | $0.0452 | $37.80K | $20.62M |
| Oct 12, 2025 | $0.0433 | $0.0433 | $0.0433 | $0.0433 | $75.03K | $20.08M |
| Oct 11, 2025 | $0.0427 | $0.0427 | $0.0427 | $0.0427 | $48.35K | $19.52M |
| Oct 10, 2025 | $0.0468 | $0.0468 | $0.0468 | $0.0468 | $33.40K | $21.39M |
| Oct 9, 2025 | $0.0477 | $0.0477 | $0.0477 | $0.0477 | $44.39K | $21.76M |
| Oct 8, 2025 | $0.0460 | $0.0460 | $0.0460 | $0.0460 | $25.09K | $21.05M |
| Oct 7, 2025 | $0.0438 | $0.0438 | $0.0438 | $0.0438 | $30.48K | $20.00M |
| Oct 6, 2025 | $0.0455 | $0.0455 | $0.0455 | $0.0455 | $25.83K | $20.78M |
| Oct 5, 2025 | $0.0462 | $0.0462 | $0.0462 | $0.0462 | $25.67K | $21.10M |
| Oct 4, 2025 | $0.0479 | $0.0479 | $0.0479 | $0.0479 | $28.88K | $21.88M |
| Oct 3, 2025 | $0.0470 | $0.0470 | $0.0470 | $0.0470 | $37.81K | $21.39M |
| Oct 2, 2025 | $0.0415 | $0.0415 | $0.0415 | $0.0415 | $40.79K | $18.94M |
| Oct 1, 2025 | $0.0405 | $0.0405 | $0.0405 | $0.0405 | $24.52K | $18.44M |
| Sep 30, 2025 | $0.0418 | $0.0418 | $0.0418 | $0.0418 | $32.86K | $18.80M |
| Sep 29, 2025 | $0.0447 | $0.0447 | $0.0447 | $0.0447 | $26.55K | $20.40M |
| Sep 28, 2025 | $0.0435 | $0.0435 | $0.0435 | $0.0435 | $24.61K | $19.84M |
| Sep 27, 2025 | $0.0441 | $0.0441 | $0.0441 | $0.0441 | $35.90K | $20.15M |
| Sep 26, 2025 | $0.0418 | $0.0418 | $0.0418 | $0.0418 | $32.75K | $19.08M |
| Sep 25, 2025 | $0.0454 | $0.0454 | $0.0454 | $0.0454 | $48.74K | $20.71M |
| Sep 24, 2025 | $0.0489 | $0.0489 | $0.0489 | $0.0489 | $36.32K | $22.33M |
| Sep 23, 2025 | $0.0479 | $0.0479 | $0.0479 | $0.0479 | $33.37K | $21.62M |
| Sep 22, 2025 | $0.0483 | $0.0483 | $0.0483 | $0.0483 | $46.98K | $22.06M |
| Sep 21, 2025 | $0.0505 | $0.0505 | $0.0505 | $0.0505 | $24.64K | $23.08M |
| Sep 20, 2025 | $0.0543 | $0.0543 | $0.0543 | $0.0543 | $5.98K | $24.79M |
| Sep 19, 2025 | $0.0543 | $0.0543 | $0.0543 | $0.0543 | $9.07K | $24.78M |
| Sep 18, 2025 | $0.0544 | $0.0544 | $0.0544 | $0.0544 | $23.83K | $24.82M |
| Sep 17, 2025 | $0.0514 | $0.0514 | $0.0514 | $0.0514 | $33.17K | $23.45M |
| Sep 16, 2025 | $0.0499 | $0.0499 | $0.0499 | $0.0499 | $52.92K | $22.76M |
| Sep 15, 2025 | $0.0573 | $0.0573 | $0.0573 | $0.0573 | $40.51K | $26.13M |
| Sep 14, 2025 | $0.0611 | $0.0611 | $0.0611 | $0.0611 | $49.23K | $27.92M |
| Sep 13, 2025 | $0.0618 | $0.0618 | $0.0618 | $0.0618 | $48.26K | $28.22M |
| Sep 12, 2025 | $0.0566 | $0.0566 | $0.0566 | $0.0566 | $27.03K | $25.88M |
| Sep 11, 2025 | $0.0559 | $0.0559 | $0.0559 | $0.0559 | $33.78K | $25.50M |
| Sep 10, 2025 | $0.0568 | $0.0568 | $0.0568 | $0.0568 | $26.20K | $25.95M |
| Sep 9, 2025 | $0.0564 | $0.0564 | $0.0564 | $0.0564 | $29.47K | $25.74M |
| Sep 8, 2025 | $0.0545 | $0.0545 | $0.0545 | $0.0545 | $36.35K | $24.86M |
| Sep 7, 2025 | $0.0582 | $0.0582 | $0.0582 | $0.0582 | $32.21K | $26.60M |
| Sep 6, 2025 | $0.0560 | $0.0560 | $0.0560 | $0.0560 | $46.62K | $25.58M |
| Sep 5, 2025 | $0.0644 | $0.0644 | $0.0644 | $0.0644 | $25.22K | $29.60M |
| Sep 4, 2025 | $0.0615 | $0.0615 | $0.0615 | $0.0615 | $61.27K | $28.09M |
| Sep 3, 2025 | $0.0719 | $0.0719 | $0.0719 | $0.0719 | $28.38K | $32.80M |
| Sep 2, 2025 | $0.0615 | $0.0615 | $0.0615 | $0.0615 | $35.86K | $28.87M |
| Sep 1, 2025 | $0.0703 | $0.0703 | $0.0703 | $0.0703 | $5.08K | $32.11M |
| Aug 31, 2025 | $0.0700 | $0.0700 | $0.0700 | $0.0700 | $21.94K | $31.97M |
| Aug 30, 2025 | $0.0666 | $0.0666 | $0.0666 | $0.0666 | $20.23K | $30.42M |
| Aug 29, 2025 | $0.0681 | $0.0681 | $0.0681 | $0.0681 | $39.99K | $31.12M |
| Aug 28, 2025 | $0.0721 | $0.0721 | $0.0721 | $0.0721 | $21.35K | $32.93M |
| Aug 27, 2025 | $0.0745 | $0.0745 | $0.0745 | $0.0745 | $44.07K | $34.03M |
| Aug 26, 2025 | $0.0733 | $0.0733 | $0.0733 | $0.0733 | $44.42K | $33.48M |
| Aug 25, 2025 | $0.0793 | $0.0793 | $0.0793 | $0.0793 | $21.31K | $36.20M |