WEMIX Historical USD Price
Daily close · Jan 14, 2021 → Dec 4, 2022Daily price history
Nov 5, 2022 → Dec 4, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-04 | $0.65009743 | $0.85386602 | $0.65009743 | $0.84221537 | $22.58M |
| 2022-12-03 | $0.55437521 | $0.65682365 | $0.54306756 | $0.65038105 | $15.21M |
| 2022-12-02 | $0.42965669 | $0.61553131 | $0.41559607 | $0.55515205 | $20.80M |
| 2022-12-01 | $0.41854047 | $0.44442246 | $0.41598268 | $0.42831179 | $2.76M |
| 2022-11-30 | $0.40062986 | $0.43728482 | $0.39959145 | $0.41701486 | $1.86M |
| 2022-11-29 | $0.38891183 | $0.41376821 | $0.38395851 | $0.4010559 | $2.21M |
| 2022-11-28 | $0.37813672 | $0.41125699 | $0.35786988 | $0.38704581 | $2.37M |
| 2022-11-27 | $0.41821589 | $0.42540944 | $0.36480052 | $0.37887192 | $2.54M |
| 2022-11-26 | $0.37756469 | $0.44524305 | $0.37436518 | $0.41819191 | $6.27M |
| 2022-11-25 | $0.47895 | $0.48504782 | $0.34445737 | $0.3750291 | $10.17M |
| 2022-11-24 | $1.58 | $1.66 | $0.44713906 | $0.46697733 | $21.45M |
| 2022-11-23 | $1.54 | $1.62 | $1.53 | $1.58 | $4.54M |
| 2022-11-22 | $1.47 | $1.56 | $1.45 | $1.54 | $4.59M |
| 2022-11-21 | $1.46 | $1.48 | $1.44 | $1.47 | $4.25M |
| 2022-11-20 | $1.49 | $1.50 | $1.46 | $1.46 | $4.79M |
| 2022-11-19 | $1.51 | $1.51 | $1.47 | $1.49 | $3.27M |
| 2022-11-18 | $1.51 | $1.53 | $1.49 | $1.50 | $3.26M |
| 2022-11-17 | $1.50 | $1.57 | $1.48 | $1.52 | $6.37M |
| 2022-11-16 | $1.49 | $1.49 | $1.41 | $1.48 | $3.26M |
| 2022-11-15 | $1.44 | $1.52 | $1.42 | $1.49 | $4.51M |
| 2022-11-14 | $1.44 | $1.45 | $1.36 | $1.44 | $6.10M |
| 2022-11-13 | $1.49 | $1.52 | $1.42 | $1.43 | $4.71M |
| 2022-11-12 | $1.51 | $1.53 | $1.47 | $1.49 | $4.01M |
| 2022-11-11 | $1.55 | $1.57 | $1.45 | $1.51 | $4.30M |
| 2022-11-10 | $1.41 | $1.58 | $1.40 | $1.56 | $14.41M |
| 2022-11-09 | $1.53 | $1.63 | $1.33 | $1.40 | $23.61M |
| 2022-11-08 | $1.75 | $1.80 | $1.50 | $1.54 | $20.32M |
| 2022-11-07 | $1.79 | $1.85 | $1.74 | $1.75 | $6.54M |
| 2022-11-06 | $1.64 | $1.85 | $1.63 | $1.80 | $10.76M |
| 2022-11-05 | $1.67 | $1.69 | $1.62 | $1.64 | $5.95M |