WEMIX
WEMIX
Rank #266
$0.5567
Updated 6 days ago
Market Cap
$255.07M
24h Volume
$4.50M
Avg Volume (90d)
$3.67M
24h High/Low
$0.5692
$0.5512
$0.5512
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 |
|---|---|---|---|---|---|---|
| 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 |