Lịch sử giá WEMIX

Daily open, high, low, close and volume (UTC), from the exchange with the most WEMIX volume. Showing the last 365 days.

Monthly returns WEMIX

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	-5.7%	-14%	-15%	-4.9%	+15%	-7.7%	-22%	+0.9%	-3.7%	-29%	-12%	—	-67%
2025	-5.8%	-15%	-19%	+47%	-69%	+69%	+134%	-15%	-8.1%	-15%	-7.7%	-34%	-53%
2024	-5.7%	-7.0%	+4.3%	-34%	-16%	+4.4%	-28%	-9.2%	+0.8%	-12%	+60%	-38%	-69%
2023	+121%	+159%	-33%	-9.8%	-37%	-20%	-2.4%	-7.3%	+84%	+17%	+82%	+13%	+594%
2022	-36%	-8.4%	-17%	-48%	+81%	-34%	-14%	-14%	-15%	-30%	-66%	-13%	-96%
2021	—	—	—	—	—	—	—	—	+1642%	+424%	+148%	-40%	+13447%
Monthly average	+13%	+23%	-16%	-9.8%	-5.4%	+2.3%	+13%	-8.9%	+283%	+59%	+43%	-22%
Up years	1/5	1/5	1/5	1/5	2/5	2/5	1/5	1/5	3/6	2/6	3/5	1/5

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/08/2026	$0.1261	$0.1265	$0.1151	$0.1216	$107.67K	$60.84M	-3.57%
11/07/2026	$0.1298	$0.1302	$0.1226	$0.1259	$137.56K	$62.99M	-3.00%
11/06/2026	$0.1327	$0.1337	$0.1293	$0.1296	$60.42K	$64.85M	-2.34%
11/05/2026	$0.1368	$0.1382	$0.1323	$0.1324	$68.05K	$66.24M	-3.22%
11/04/2026	$0.1370	$0.1390	$0.1351	$0.1364	$27.52K	$68.15M	-0.44%
11/03/2026	$0.1389	$0.1395	$0.1348	$0.1369	$56.84K	$68.40M	-1.44%
11/02/2026	$0.1403	$0.1600	$0.1359	$0.1396	$62.76K	$69.75M	-0.50%
11/01/2026	$0.1385	$0.1435	$0.1376	$0.1403	$57.40K	$70.10M	+1.30%
10/31/2026	$0.1341	$0.1426	$0.1339	$0.1381	$128.64K	$69.00M	+2.98%
10/30/2026	$0.1379	$0.1381	$0.1254	$0.1338	$67.95K	$66.85M	-2.97%
10/29/2026	$0.1566	$0.1573	$0.1351	$0.1378	$295.54K	$68.85M	-12.01%
10/28/2026	$0.1568	$0.1610	$0.1562	$0.1564	$63.12K	$78.15M	-0.26%
10/27/2026	$0.1606	$0.1629	$0.1559	$0.1572	$103.14K	$78.55M	-2.12%
10/26/2026	$0.1738	$0.1740	$0.1600	$0.1606	$173.92K	$80.24M	-7.59%
10/25/2026	$0.1766	$0.1771	$0.1732	$0.1738	$54.10K	$86.84M	-1.59%
10/24/2026	$0.1798	$0.1800	$0.1742	$0.1763	$50.48K	$88.09M	-1.95%
10/23/2026	$0.1814	$0.1817	$0.1754	$0.1801	$54.36K	$89.99M	-0.72%
10/22/2026	$0.1842	$0.1861	$0.1776	$0.1815	$71.80K	$90.69M	-1.47%
10/21/2026	$0.1837	$0.1861	$0.1817	$0.1842	$62.49K	$92.04M	+0.27%
10/20/2026	$0.1808	$0.1842	$0.1789	$0.1837	$64.62K	$91.79M	+1.60%
10/19/2026	$0.1820	$0.1853	$0.1796	$0.1808	$57.75K	$90.34M	-0.66%
10/18/2026	$0.1822	$0.1842	$0.1800	$0.1820	$61.15K	$90.94M	-0.11%
10/17/2026	$0.1816	$0.1853	$0.1801	$0.1822	$64.26K	$91.04M	+0.33%
10/16/2026	$0.1837	$0.1839	$0.1794	$0.1816	$57.95K	$90.74M	-1.14%
10/15/2026	$0.1822	$0.1862	$0.1801	$0.1837	$60.13K	$91.79M	+0.82%
10/14/2026	$0.1831	$0.1870	$0.1812	$0.1822	$60.33K	$91.04M	-0.49%
10/13/2026	$0.1827	$0.1870	$0.1822	$0.1831	$56.05K	$91.49M	+0.22%
10/12/2026	$0.1904	$0.1904	$0.1822	$0.1827	$62.75K	$91.29M	-4.04%
10/11/2026	$0.1907	$0.1931	$0.1878	$0.1904	$60.95K	$95.13M	-0.16%
10/10/2026	$0.1873	$0.1939	$0.1850	$0.1907	$57.45K	$95.28M	+1.82%
10/09/2026	$0.1906	$0.1925	$0.1834	$0.1873	$60.98K	$93.58M	-1.73%
10/08/2026	$0.1907	$0.1925	$0.1873	$0.1906	$56.75K	$95.23M	-0.05%
10/07/2026	$0.1919	$0.1950	$0.1895	$0.1907	$60.96K	$95.28M	-0.63%
10/06/2026	$0.1930	$0.1942	$0.1893	$0.1919	$60.99K	$95.88M	-0.57%
10/05/2026	$0.1941	$0.1976	$0.1919	$0.1930	$61.35K	$96.43M	-0.57%
10/04/2026	$0.1943	$0.1971	$0.1932	$0.1941	$56.12K	$96.98M	-0.10%
10/03/2026	$0.1942	$0.1985	$0.1922	$0.1943	$66.47K	$97.07M	+0.05%
10/02/2026	$0.1945	$0.1972	$0.1905	$0.1942	$60.36K	$97.02M	-0.15%
10/01/2026	$0.1936	$0.1983	$0.1911	$0.1945	$56.64K	—	+0.46%
09/30/2026	$0.1942	$0.1977	$0.1898	$0.1936	$63.70K	—	-0.31%
09/29/2026	$0.1948	$0.1958	$0.1930	$0.1942	$67.01K	$97.00M	-0.31%
09/28/2026	$0.1967	$0.1990	$0.1912	$0.1948	$62.00K	—	-0.97%
09/27/2026	$0.1969	$0.1988	$0.1939	$0.1967	$58.03K	—	-0.10%
09/26/2026	$0.1971	$0.1999	$0.1933	$0.1969	$60.31K	—	-0.10%
09/25/2026	$0.1992	$0.1994	$0.1929	$0.1971	$61.18K	—	-1.05%
09/24/2026	$0.2020	$0.2021	$0.1965	$0.1992	$64.09K	—	-1.39%
09/23/2026	$0.1994	$0.2020	$0.1944	$0.2020	$70.20K	—	+1.30%
09/22/2026	$0.1956	$0.2044	$0.1946	$0.1994	$59.90K	—	+1.94%
09/21/2026	$0.1939	$0.1970	$0.1903	$0.1956	$63.73K	—	+0.88%
09/20/2026	$0.1921	$0.1953	$0.1900	$0.1939	$57.96K	—	+0.94%
09/19/2026	$0.1934	$0.1981	$0.1881	$0.1921	$71.50K	—	-0.67%
09/18/2026	$0.1886	$0.1994	$0.1880	$0.1934	$62.99K	—	+2.55%
09/17/2026	$0.1857	$0.1904	$0.1853	$0.1886	$58.52K	—	+1.56%
09/16/2026	$0.1880	$0.1902	$0.1826	$0.1857	$61.50K	—	-1.22%
09/15/2026	$0.1894	$0.1916	$0.1855	$0.1880	$60.31K	$93.85M	-0.74%
09/14/2026	$0.1889	$0.1953	$0.1860	$0.1894	$67.32K	—	+0.26%
09/13/2026	$0.1865	$0.1906	$0.1851	$0.1889	$56.30K	—	+1.29%
09/12/2026	$0.1860	$0.1932	$0.1855	$0.1865	$62.69K	—	+0.27%
09/11/2026	$0.1872	$0.1891	$0.1815	$0.1860	$60.64K	—	-0.64%
09/10/2026	$0.1956	$0.1992	$0.1828	$0.1872	$62.53K	—	-4.29%
09/09/2026	$0.1960	$0.1986	$0.1935	$0.1956	$60.98K	—	-0.20%
09/08/2026	$0.1946	$0.1979	$0.1912	$0.1960	$59.21K	$97.81M	+0.72%
09/07/2026	$0.1978	$0.2000	$0.1921	$0.1946	$57.03K	—	-1.62%
09/06/2026	$0.1922	$0.1984	$0.1904	$0.1978	$55.72K	—	+2.91%
09/05/2026	$0.1920	$0.1959	$0.1873	$0.1922	$61.27K	—	+0.10%
09/04/2026	$0.1973	$0.1990	$0.1901	$0.1920	$65.41K	—	-2.69%
09/03/2026	$0.2002	$0.2017	$0.1965	$0.1973	$58.46K	—	-1.45%
09/02/2026	$0.2020	$0.2077	$0.1973	$0.2002	$58.30K	—	-0.89%
09/01/2026	$0.2011	$0.2050	$0.1983	$0.2020	$57.07K	—	+0.45%
08/31/2026	$0.2067	$0.2076	$0.1984	$0.2011	$60.57K	—	-2.71%
08/30/2026	$0.2076	$0.2104	$0.2052	$0.2067	$58.84K	—	-0.43%
08/29/2026	$0.2075	$0.2121	$0.2035	$0.2076	$62.37K	—	+0.05%
08/28/2026	$0.2081	$0.2094	$0.2019	$0.2075	$60.40K	—	-0.29%
08/27/2026	$0.1978	$0.2147	$0.1970	$0.2081	$63.95K	—	+5.21%
08/26/2026	$0.1959	$0.1980	$0.1950	$0.1978	$59.71K	—	+0.97%
08/25/2026	$0.1963	$0.1980	$0.1949	$0.1959	$60.84K	—	-0.20%
08/24/2026	$0.1964	$0.1989	$0.1937	$0.1963	$65.30K	—	-0.05%
08/23/2026	$0.1940	$0.1991	$0.1915	$0.1964	$61.57K	—	+1.24%
08/22/2026	$0.1952	$0.1984	$0.1927	$0.1940	$64.60K	—	-0.61%
08/21/2026	$0.1963	$0.2044	$0.1943	$0.1952	$71.45K	—	-0.56%
08/20/2026	$0.1943	$0.1984	$0.1930	$0.1963	$58.35K	—	+1.03%
08/19/2026	$0.1951	$0.2004	$0.1901	$0.1943	$63.36K	—	-0.41%
08/18/2026	$0.2025	$0.2056	$0.1945	$0.1951	$71.41K	—	-3.65%
08/17/2026	$0.1958	$0.2043	$0.1956	$0.2025	$59.15K	—	+3.42%
08/16/2026	$0.1954	$0.2014	$0.1945	$0.1958	$55.98K	—	+0.20%
08/15/2026	$0.1985	$0.1994	$0.1952	$0.1954	$57.44K	—	-1.56%
08/14/2026	$0.1946	$0.1992	$0.1937	$0.1985	$60.99K	—	+2.00%
08/13/2026	$0.2001	$0.2026	$0.1921	$0.1946	$62.62K	—	-2.75%
08/12/2026	$0.2013	$0.2054	$0.1984	$0.2001	$63.71K	—	-0.60%
08/11/2026	$0.2044	$0.2068	$0.1979	$0.2013	$61.77K	—	-1.52%
08/10/2026	$0.1990	$0.2050	$0.1909	$0.2044	$60.30K	—	+2.71%
08/09/2026	$0.2077	$0.2079	$0.1990	$0.1990	$57.47K	—	-4.19%
08/08/2026	$0.2015	$0.2080	$0.1986	$0.2077	$60.01K	—	+3.08%
08/07/2026	$0.2084	$0.2095	$0.1987	$0.2015	$68.48K	—	-3.31%
08/06/2026	$0.2099	$0.2101	$0.2032	$0.2084	$62.94K	—	-0.71%
08/05/2026	$0.2010	$0.2193	$0.1950	$0.2099	$75.65K	—	+4.43%
08/04/2026	$0.1937	$0.2040	$0.1930	$0.2010	$63.20K	—	+3.77%
08/03/2026	$0.1974	$0.1977	$0.1910	$0.1937	$60.14K	—	-1.87%
08/02/2026	$0.1974	$0.2009	$0.1901	$0.1974	$64.09K	—	+0.00%
08/01/2026	$0.1994	$0.2100	$0.1952	$0.1974	$69.22K	—	-1.00%
07/31/2026	$0.2070	$0.2101	$0.1959	$0.1994	$64.70K	—	-3.67%
07/30/2026	$0.1911	$0.2360	$0.1862	$0.2070	$74.94K	—	+8.32%
07/29/2026	$0.1979	$0.2083	$0.1850	$0.1911	$66.46K	—	-3.44%
07/28/2026	$0.2104	$0.2199	$0.1913	$0.1979	$74.09K	$98.58M	-5.94%
07/27/2026	$0.2005	$0.2402	$0.1989	$0.2104	$92.25K	—	+4.94%
07/26/2026	$0.2331	$0.2425	$0.1800	$0.2005	$112.38K	—	-13.99%
07/25/2026	$0.2319	$0.2358	$0.2315	$0.2331	$59.58K	—	+0.52%
07/24/2026	$0.2372	$0.2420	$0.2307	$0.2319	$71.66K	$115.50M	-2.23%
07/23/2026	$0.2339	$0.2395	$0.2332	$0.2372	$62.11K	—	+1.41%
07/22/2026	$0.2389	$0.2406	$0.2335	$0.2339	$61.37K	—	-2.09%
07/21/2026	$0.2408	$0.2441	$0.2381	$0.2389	$70.44K	—	-0.79%
07/20/2026	$0.2424	$0.2443	$0.2383	$0.2408	$63.19K	—	-0.66%
07/19/2026	$0.2397	$0.2494	$0.2393	$0.2424	$61.80K	—	+1.13%
07/18/2026	$0.2379	$0.2466	$0.2374	$0.2397	$66.37K	—	+0.76%
07/17/2026	$0.2385	$0.2391	$0.2340	$0.2379	$56.76K	—	-0.25%
07/16/2026	$0.2443	$0.2452	$0.2353	$0.2385	$72.32K	$118.74M	-2.37%
07/15/2026	$0.2465	$0.2491	$0.2431	$0.2443	$69.17K	—	-0.89%
07/14/2026	$0.2430	$0.2500	$0.2430	$0.2465	$65.45K	—	+1.44%
07/13/2026	$0.2504	$0.2520	$0.2416	$0.2430	$66.91K	—	-2.96%
07/12/2026	$0.2623	$0.2632	$0.2492	$0.2504	$59.42K	—	-4.54%
07/11/2026	$0.2670	$0.2681	$0.2594	$0.2623	$62.26K	—	-1.76%
07/10/2026	$0.2794	$0.2810	$0.2575	$0.2670	$73.61K	—	-4.44%
07/09/2026	$0.2820	$0.2864	$0.2695	$0.2794	$79.16K	—	-0.92%
07/08/2026	$0.2710	$0.2883	$0.2705	$0.2820	$79.04K	—	+4.06%
07/07/2026	$0.2616	$0.2737	$0.2616	$0.2710	$82.01K	$134.87M	+3.59%
07/06/2026	$0.2628	$0.2661	$0.2581	$0.2616	$66.08K	—	-0.46%
07/05/2026	$0.2619	$0.2651	$0.2593	$0.2628	$63.01K	—	+0.34%
07/04/2026	$0.2614	$0.2669	$0.2589	$0.2619	$64.12K	—	+0.19%
07/03/2026	$0.2624	$0.2714	$0.2601	$0.2614	$67.55K	—	-0.38%
07/02/2026	$0.2542	$0.2634	$0.2510	$0.2624	$61.91K	—	+3.23%
07/01/2026	$0.2543	$0.2604	$0.2497	$0.2542	$64.27K	—	-0.04%
06/30/2026	$0.2390	$0.2583	$0.2328	$0.2543	$73.06K	—	+6.40%
06/29/2026	$0.2345	$0.2403	$0.2331	$0.2390	$64.38K	—	+1.92%
06/28/2026	$0.2339	$0.2361	$0.2327	$0.2345	$61.18K	—	+0.26%
06/27/2026	$0.2330	$0.2350	$0.2316	$0.2339	$59.83K	—	+0.39%
06/26/2026	$0.2317	$0.2344	$0.2308	$0.2330	$58.42K	—	+0.56%
06/25/2026	$0.2310	$0.2349	$0.2298	$0.2317	$59.96K	—	+0.30%
06/24/2026	$0.2332	$0.2359	$0.2301	$0.2310	$64.44K	—	-0.94%
06/23/2026	$0.2307	$0.2366	$0.2301	$0.2332	$59.78K	—	+1.08%
06/22/2026	$0.2351	$0.2364	$0.2290	$0.2307	$62.72K	—	-1.87%
06/21/2026	$0.2331	$0.2360	$0.2326	$0.2351	$59.28K	—	+0.86%
06/20/2026	$0.2336	$0.2358	$0.2305	$0.2331	$63.40K	—	-0.21%
06/19/2026	$0.2324	$0.2416	$0.2309	$0.2336	$63.94K	—	+0.52%
06/18/2026	$0.2323	$0.2366	$0.2291	$0.2324	$60.59K	—	+0.04%
06/17/2026	$0.2411	$0.2413	$0.2308	$0.2323	$66.73K	—	-3.65%
06/16/2026	$0.2439	$0.2491	$0.2388	$0.2411	$71.05K	—	-1.15%
06/15/2026	$0.2437	$0.2468	$0.2403	$0.2439	$64.82K	—	+0.08%
06/14/2026	$0.2466	$0.2496	$0.2428	$0.2437	$60.12K	—	-1.18%
06/13/2026	$0.2515	$0.2518	$0.2446	$0.2466	$62.42K	—	-1.95%
06/12/2026	$0.2583	$0.2596	$0.2495	$0.2515	$65.68K	—	-2.63%
06/11/2026	$0.2586	$0.2619	$0.2571	$0.2583	$59.34K	—	-0.12%
06/10/2026	$0.2581	$0.2620	$0.2547	$0.2586	$64.03K	—	+0.19%
06/09/2026	$0.2589	$0.2631	$0.2550	$0.2581	$63.44K	—	-0.31%
06/08/2026	$0.2645	$0.2649	$0.2579	$0.2589	$66.86K	—	-2.12%
06/07/2026	$0.2647	$0.2679	$0.2611	$0.2645	$56.61K	—	-0.08%
06/06/2026	$0.2657	$0.2750	$0.2609	$0.2647	$66.18K	—	-0.38%
06/05/2026	$0.2693	$0.2695	$0.2600	$0.2657	$65.10K	—	-1.34%
06/04/2026	$0.2724	$0.2740	$0.2641	$0.2693	$65.45K	—	-1.14%
06/03/2026	$0.2745	$0.2785	$0.2696	$0.2724	$67.71K	—	-0.77%
06/02/2026	$0.2764	$0.2779	$0.2733	$0.2745	$61.31K	—	-0.69%
06/01/2026	$0.2755	$0.2787	$0.2744	$0.2764	$63.42K	—	+0.33%
05/31/2026	$0.2702	$0.2769	$0.2675	$0.2755	$73.20K	—	+1.96%
05/30/2026	$0.2762	$0.2789	$0.2620	$0.2702	$73.05K	—	-2.17%
05/29/2026	$0.2786	$0.3028	$0.2725	$0.2762	$89.14K	—	-0.86%
05/28/2026	$0.2727	$0.3080	$0.2711	$0.2786	$98.63K	—	+2.16%
05/27/2026	$0.2767	$0.2778	$0.2704	$0.2727	$63.42K	—	-1.45%
05/26/2026	$0.2782	$0.2809	$0.2759	$0.2767	$60.47K	—	-0.54%
05/25/2026	$0.2789	$0.2800	$0.2750	$0.2782	$57.79K	—	-0.25%
05/24/2026	$0.2810	$0.2830	$0.2761	$0.2789	$63.13K	—	-0.75%
05/23/2026	$0.2771	$0.2922	$0.2753	$0.2810	$65.90K	—	+1.41%
05/22/2026	$0.2770	$0.2820	$0.2749	$0.2771	$67.90K	—	+0.04%
05/21/2026	$0.2773	$0.2846	$0.2689	$0.2770	$76.97K	—	-0.11%
05/20/2026	$0.2753	$0.2811	$0.2732	$0.2773	$65.26K	—	+0.73%
05/19/2026	$0.2706	$0.2928	$0.2636	$0.2753	$116.16K	—	+1.74%
05/18/2026	$0.2759	$0.2779	$0.2680	$0.2706	$66.74K	—	-1.92%
05/17/2026	$0.2791	$0.2835	$0.2740	$0.2759	$64.92K	—	-1.15%
05/16/2026	$0.2879	$0.2897	$0.2765	$0.2791	$61.82K	—	-3.06%
05/15/2026	$0.2906	$0.2925	$0.2829	$0.2879	$64.31K	—	-0.93%
05/14/2026	$0.2917	$0.2948	$0.2814	$0.2906	$66.62K	—	-0.38%
05/13/2026	$0.2893	$0.3004	$0.2835	$0.2917	$77.79K	—	+0.83%
05/12/2026	$0.2715	$0.2895	$0.2703	$0.2893	$74.07K	—	+6.56%
05/11/2026	$0.2676	$0.2721	$0.2647	$0.2715	$63.42K	—	+1.46%
05/10/2026	$0.2674	$0.2722	$0.2650	$0.2676	$65.60K	—	+0.07%
05/09/2026	$0.2644	$0.2738	$0.2635	$0.2674	$71.81K	—	+1.13%
05/08/2026	$0.2471	$0.3232	$0.2450	$0.2644	$92.99K	—	+7.00%
05/07/2026	$0.2450	$0.2507	$0.2436	$0.2471	$70.91K	—	+0.86%
05/06/2026	$0.2426	$0.2456	$0.2410	$0.2450	$63.98K	—	+0.99%
05/05/2026	$0.2422	$0.2464	$0.2390	$0.2426	$63.63K	—	+0.17%
05/04/2026	$0.2419	$0.2459	$0.2390	$0.2422	$61.64K	—	+0.12%
05/03/2026	$0.2414	$0.2477	$0.2401	$0.2419	$81.73K	—	+0.21%
05/02/2026	$0.2424	$0.2450	$0.2386	$0.2414	$63.39K	—	-0.41%
05/01/2026	$0.2386	$0.2449	$0.2374	$0.2424	$65.69K	—	+1.59%
04/30/2026	$0.2395	$0.2429	$0.2368	$0.2386	$65.10K	—	-0.38%
04/29/2026	$0.2372	$0.2433	$0.2361	$0.2395	$67.47K	—	+0.97%
04/28/2026	$0.2362	$0.2381	$0.2324	$0.2372	$61.38K	—	+0.42%
04/27/2026	$0.2381	$0.2412	$0.2344	$0.2362	$62.77K	—	-0.80%
04/26/2026	$0.2404	$0.2415	$0.2267	$0.2381	$75.14K	—	-0.96%
04/25/2026	$0.2409	$0.2417	$0.2340	$0.2404	$67.08K	—	-0.21%
04/24/2026	$0.2374	$0.2416	$0.2366	$0.2409	$58.60K	—	+1.47%
04/23/2026	$0.2371	$0.2411	$0.2337	$0.2374	$62.42K	—	+0.13%
04/22/2026	$0.2396	$0.2400	$0.2363	$0.2371	$59.95K	—	-1.04%
04/21/2026	$0.2387	$0.2407	$0.2359	$0.2396	$66.21K	—	+0.38%
04/20/2026	$0.2325	$0.2410	$0.2325	$0.2387	$74.96K	—	+2.67%
04/19/2026	$0.2353	$0.2369	$0.2161	$0.2325	$144.21K	—	-1.19%
04/18/2026	$0.2376	$0.2390	$0.2318	$0.2353	$66.11K	—	-0.97%
04/17/2026	$0.2374	$0.2408	$0.2326	$0.2376	$67.24K	—	+0.08%
04/16/2026	$0.2381	$0.2401	$0.2358	$0.2374	$66.32K	—	-0.29%
04/15/2026	$0.2385	$0.2494	$0.2348	$0.2381	$68.59K	—	-0.17%
04/14/2026	$0.2499	$0.2524	$0.2320	$0.2385	$78.41K	—	-4.56%
04/13/2026	$0.2503	$0.2514	$0.2478	$0.2499	$61.01K	—	-0.16%
04/12/2026	$0.2484	$0.2508	$0.2441	$0.2503	$63.52K	—	+0.76%
04/11/2026	$0.2480	$0.2540	$0.2440	$0.2484	$72.17K	—	+0.16%
04/10/2026	$0.2486	$0.2498	$0.2431	$0.2480	$71.20K	—	-0.24%
04/09/2026	$0.2481	$0.2514	$0.2442	$0.2486	$73.17K	—	+0.20%
04/08/2026	$0.2480	$0.2523	$0.2451	$0.2481	$67.83K	—	+0.04%
04/07/2026	$0.2432	$0.2540	$0.2423	$0.2480	$89.21K	—	+1.97%
04/06/2026	$0.2419	$0.2541	$0.2419	$0.2432	$89.85K	—	+0.54%
04/05/2026	$0.2489	$0.2557	$0.2417	$0.2419	$74.35K	—	-2.81%
04/04/2026	$0.2468	$0.2512	$0.2450	$0.2489	$69.45K	—	+0.85%
04/03/2026	$0.2515	$0.2551	$0.2457	$0.2468	$90.19K	—	-1.87%
04/02/2026	$0.2550	$0.2560	$0.2494	$0.2515	$97.95K	—	-1.37%
04/01/2026	$0.2509	$0.2577	$0.2501	$0.2550	$76.47K	—	+1.63%
03/31/2026	$0.2559	$0.2778	$0.2460	$0.2509	$137.64K	—	-1.95%
03/30/2026	$0.2591	$0.2664	$0.2507	$0.2559	$70.50K	—	-1.24%
03/29/2026	$0.2487	$0.2708	$0.2465	$0.2591	$78.76K	—	+4.18%
03/28/2026	$0.2436	$0.2533	$0.2416	$0.2487	$65.13K	—	+2.09%
03/27/2026	$0.2488	$0.2540	$0.2325	$0.2436	$76.39K	—	-2.09%
03/26/2026	$0.2701	$0.2724	$0.2222	$0.2488	$79.88K	—	-7.89%
03/25/2026	$0.2694	$0.2736	$0.2644	$0.2701	$62.23K	—	+0.26%
03/24/2026	$0.2711	$0.2785	$0.2632	$0.2694	$70.95K	—	-0.63%
03/23/2026	$0.2756	$0.2778	$0.2635	$0.2711	$63.59K	—	-1.63%
03/22/2026	$0.2774	$0.2792	$0.2722	$0.2756	$60.36K	—	-0.65%
03/21/2026	$0.2725	$0.2821	$0.2716	$0.2774	$62.00K	—	+1.80%
03/20/2026	$0.2727	$0.2753	$0.2672	$0.2725	$60.61K	—	-0.07%
03/19/2026	$0.2847	$0.2875	$0.2617	$0.2727	$100.55K	—	-4.21%
03/18/2026	$0.2851	$0.2875	$0.2800	$0.2847	$96.41K	—	-0.14%
03/17/2026	$0.2851	$0.2885	$0.2800	$0.2851	$78.61K	—	+0.00%
03/16/2026	$0.2872	$0.2895	$0.2809	$0.2851	$75.30K	—	-0.73%
03/15/2026	$0.2893	$0.2921	$0.2830	$0.2872	$64.42K	—	-0.73%
03/14/2026	$0.2874	$0.2956	$0.2801	$0.2893	$69.49K	—	+0.66%
03/13/2026	$0.2898	$0.2920	$0.2810	$0.2874	$67.57K	—	-0.83%
03/12/2026	$0.2913	$0.2962	$0.2844	$0.2898	$73.38K	—	-0.51%
03/11/2026	$0.2896	$0.3000	$0.2835	$0.2913	$72.07K	—	+0.59%
03/10/2026	$0.2884	$0.3020	$0.2828	$0.2896	$73.46K	—	+0.42%
03/09/2026	$0.2932	$0.3016	$0.2850	$0.2884	$62.35K	—	-1.64%
03/08/2026	$0.2929	$0.2963	$0.2850	$0.2932	$67.63K	—	+0.10%
03/07/2026	$0.2862	$0.3085	$0.2849	$0.2929	$74.88K	—	+2.34%
03/06/2026	$0.2873	$0.2892	$0.2828	$0.2862	$61.49K	—	-0.38%
03/05/2026	$0.2830	$0.3012	$0.2806	$0.2873	$83.30K	—	+1.52%
03/04/2026	$0.2971	$0.3053	$0.2810	$0.2830	$88.10K	—	-4.75%
03/03/2026	$0.2837	$0.3027	$0.2791	$0.2971	$85.08K	—	+4.72%
03/02/2026	$0.2825	$0.2969	$0.2777	$0.2837	$67.65K	—	+0.42%
03/01/2026	$0.2957	$0.3009	$0.2820	$0.2825	$77.78K	—	-4.46%
02/28/2026	$0.3067	$0.3072	$0.2863	$0.2957	$73.74K	—	-3.59%
02/27/2026	$0.3074	$0.3081	$0.2970	$0.3067	$75.82K	—	-0.23%
02/26/2026	$0.3068	$0.3099	$0.3018	$0.3074	$67.63K	—	+0.20%
02/25/2026	$0.3045	$0.3150	$0.3017	$0.3068	$70.51K	—	+0.76%
02/24/2026	$0.3105	$0.3126	$0.3021	$0.3045	$64.05K	—	-1.93%
02/23/2026	$0.3115	$0.3139	$0.3063	$0.3105	$65.54K	—	-0.32%
02/22/2026	$0.3133	$0.3285	$0.3090	$0.3115	$73.90K	—	-0.57%
02/21/2026	$0.3128	$0.3150	$0.3103	$0.3133	$63.27K	—	+0.16%
02/20/2026	$0.3122	$0.3144	$0.3083	$0.3128	$63.65K	—	+0.19%
02/19/2026	$0.3095	$0.3150	$0.3060	$0.3122	$65.85K	—	+0.87%
02/18/2026	$0.3100	$0.3125	$0.3056	$0.3095	$65.63K	—	-0.16%
02/17/2026	$0.3122	$0.3240	$0.3087	$0.3100	$65.73K	$143.30M	-0.70%
02/16/2026	$0.3140	$0.3237	$0.3090	$0.3122	$74.99K	—	-0.57%
02/15/2026	$0.3188	$0.3308	$0.3090	$0.3140	$73.15K	—	-1.51%
02/14/2026	$0.3129	$0.3296	$0.3112	$0.3188	$88.06K	—	+1.89%
02/13/2026	$0.3127	$0.3180	$0.3078	$0.3129	$85.08K	—	+0.06%
02/12/2026	$0.3199	$0.3213	$0.3073	$0.3127	$76.85K	$144.51M	-2.25%
02/11/2026	$0.3137	$0.3354	$0.3072	$0.3199	$73.37K	—	+1.98%
02/10/2026	$0.3157	$0.3175	$0.3041	$0.3137	$73.76K	$144.95M	-0.63%
02/09/2026	$0.3192	$0.3237	$0.3068	$0.3157	$62.08K	—	-1.10%
02/08/2026	$0.3235	$0.3340	$0.3111	$0.3192	$74.89K	—	-1.33%
02/07/2026	$0.3152	$0.3392	$0.3030	$0.3235	$90.60K	—	+2.63%
02/06/2026	$0.3076	$0.3248	$0.2909	$0.3152	$75.65K	—	+2.47%
02/05/2026	$0.3318	$0.3447	$0.3004	$0.3076	$117.13K	—	-7.29%
02/04/2026	$0.3232	$0.3700	$0.3080	$0.3318	$104.95K	—	+2.66%
02/03/2026	$0.3329	$0.3349	$0.3187	$0.3232	$77.97K	$149.24M	-2.91%
02/02/2026	$0.3280	$0.3440	$0.2942	$0.3329	$117.63K	—	+1.49%
02/01/2026	$0.3434	$0.3459	$0.3224	$0.3280	$94.79K	—	-4.48%
01/31/2026	$0.3480	$0.3655	$0.3401	$0.3434	$91.08K	—	-1.32%
01/30/2026	$0.3664	$0.3678	$0.3381	$0.3480	$103.37K	—	-5.02%
01/29/2026	$0.3649	$0.3711	$0.3604	$0.3664	$74.82K	—	+0.41%
01/28/2026	$0.3675	$0.3770	$0.3600	$0.3649	$88.71K	—	-0.71%
01/27/2026	$0.3717	$0.3960	$0.3623	$0.3675	$109.99K	$169.59M	-1.13%
01/26/2026	$0.3538	$0.3780	$0.3508	$0.3717	$76.67K	—	+5.06%
01/25/2026	$0.3712	$0.3753	$0.3440	$0.3538	$76.49K	—	-4.69%
01/24/2026	$0.3477	$0.3804	$0.3476	$0.3712	$85.97K	—	+6.76%
01/23/2026	$0.3107	$0.3688	$0.3102	$0.3477	$93.38K	—	+11.91%
01/22/2026	$0.3062	$0.3124	$0.3052	$0.3107	$74.49K	—	+1.47%
01/21/2026	$0.3026	$0.3086	$0.2976	$0.3062	$72.88K	—	+1.19%
01/20/2026	$0.3041	$0.3200	$0.2986	$0.3026	$80.07K	$139.55M	-0.49%
01/19/2026	$0.3070	$0.3168	$0.2983	$0.3041	$84.61K	—	-0.94%
01/18/2026	$0.3061	$0.3152	$0.3034	$0.3070	$65.33K	—	+0.29%
01/17/2026	$0.3133	$0.3340	$0.3057	$0.3061	$85.66K	$141.11M	-2.30%
01/16/2026	$0.3403	$0.3407	$0.3128	$0.3133	$95.92K	—	-7.93%
01/15/2026	$0.3534	$0.3537	$0.3299	$0.3403	$82.58K	—	-3.71%
01/14/2026	$0.3560	$0.3572	$0.3452	$0.3534	$95.63K	—	-0.73%
01/13/2026	$0.3559	$0.3780	$0.3477	$0.3560	$105.95K	—	+0.03%
01/12/2026	$0.3575	$0.3601	$0.3534	$0.3559	$74.00K	—	-0.45%
01/11/2026	$0.3588	$0.3625	$0.3555	$0.3575	$69.86K	—	-0.36%
01/10/2026	$0.3617	$0.3645	$0.3545	$0.3588	$78.03K	—	-0.80%
01/09/2026	$0.3639	$0.3651	$0.3552	$0.3617	$66.86K	—	-0.60%
01/08/2026	$0.3640	$0.3822	$0.3600	$0.3639	$100.29K	—	-0.03%
01/07/2026	$0.3681	$0.3683	$0.3591	$0.3640	$69.40K	$363.98M	-1.11%
01/06/2026	$0.3650	$0.3724	$0.3596	$0.3681	$86.79K	—	+0.85%
01/05/2026	$0.3685	$0.3692	$0.3588	$0.3650	$78.88K	—	-0.95%
01/04/2026	$0.3648	$0.3850	$0.3611	$0.3685	$81.76K	—	+1.01%
01/03/2026	$0.3656	$0.3729	$0.3585	$0.3648	$78.15K	—	-0.22%
01/02/2026	$0.3616	$0.3930	$0.3594	$0.3656	$92.71K	—	+1.11%
01/01/2026	$0.3642	$0.3735	$0.3585	$0.3616	$72.84K	—	-0.71%
12/31/2025	$0.3710	$0.3850	$0.3615	$0.3642	$73.17K	—	-1.83%
12/30/2025	$0.3737	$0.4070	$0.3650	$0.3710	$91.71K	—	-0.72%
12/29/2025	$0.3911	$0.3940	$0.3700	$0.3737	$68.98K	—	-4.45%
12/28/2025	$0.3745	$0.3968	$0.3688	$0.3911	$79.79K	—	+4.43%
12/27/2025	$0.3703	$0.3780	$0.3685	$0.3745	$68.39K	—	+1.13%
12/26/2025	$0.3746	$0.3907	$0.3680	$0.3703	$72.45K	—	-1.15%
12/25/2025	$0.3706	$0.3980	$0.3696	$0.3746	$86.14K	—	+1.08%
12/24/2025	$0.3773	$0.3896	$0.3681	$0.3706	$74.20K	—	-1.78%
12/23/2025	$0.3700	$0.3909	$0.3586	$0.3773	$95.85K	—	+1.97%
12/22/2025	$0.3877	$0.4000	$0.3700	$0.3700	$71.91K	—	-4.57%
12/21/2025	$0.3816	$0.4054	$0.3760	$0.3877	$82.13K	—	+1.60%
12/20/2025	$0.3744	$0.4000	$0.3725	$0.3816	$85.46K	—	+1.92%
12/19/2025	$0.3566	$0.3783	$0.3557	$0.3744	$74.00K	—	+4.99%
12/18/2025	$0.3747	$0.3783	$0.3426	$0.3566	$98.27K	—	-4.83%
12/17/2025	$0.3832	$0.4008	$0.3712	$0.3747	$78.65K	—	-2.22%
12/16/2025	$0.3907	$0.4129	$0.3795	$0.3832	$107.60K	—	-1.92%
12/15/2025	$0.3947	$0.4100	$0.3849	$0.3907	$85.75K	—	-1.01%
12/14/2025	$0.3929	$0.4053	$0.3882	$0.3947	$67.21K	—	+0.46%
12/13/2025	$0.3749	$0.3938	$0.3731	$0.3929	$73.43K	—	+4.80%
12/12/2025	$0.3858	$0.4044	$0.3738	$0.3749	$74.96K	—	-2.83%
12/11/2025	$0.4369	$0.4385	$0.3472	$0.3858	$81.53K	—	-11.70%
12/10/2025	$0.4484	$0.4501	$0.4248	$0.4369	$87.94K	—	-2.56%
12/09/2025	$0.4509	$0.4560	$0.4363	$0.4484	$88.75K	—	-0.55%
12/08/2025	$0.4555	$0.4641	$0.4427	$0.4509	$84.21K	—	-1.01%
12/07/2025	$0.4568	$0.4592	$0.4371	$0.4555	$101.15K	—	-0.28%
12/06/2025	$0.4586	$0.4727	$0.4449	$0.4568	$119.79K	—	-0.39%
12/05/2025	$0.4594	$0.4675	$0.4438	$0.4586	$78.85K	—	-0.17%
12/04/2025	$0.4504	$0.4694	$0.4377	$0.4594	$79.07K	—	+2.00%
12/03/2025	$0.4801	$0.4874	$0.4051	$0.4504	$326.69K	—	-6.19%
12/02/2025	$0.4994	$0.5130	$0.4400	$0.4801	$361.77K	$480.07M	-3.86%
12/01/2025	$0.5491	$0.5509	$0.4980	$0.4994	$103.50K	—	-9.05%
11/30/2025	$0.5194	$0.5670	$0.5022	$0.5491	$91.50K	—	+5.72%
11/29/2025	$0.5189	$0.5363	$0.5020	$0.5194	$78.83K	—	+0.10%
11/28/2025	$0.4502	$0.5338	$0.4483	$0.5189	$113.01K	—	+15.26%
11/27/2025	$0.4393	$0.4710	$0.4307	$0.4502	$82.81K	—	+2.48%
11/26/2025	$0.4363	$0.4470	$0.4283	$0.4393	$85.42K	—	+0.69%
11/25/2025	$0.4355	$0.4582	$0.4320	$0.4363	$89.76K	—	+0.18%
11/24/2025	$0.4474	$0.4576	$0.4257	$0.4355	$79.60K	—	-2.66%
11/23/2025	$0.4233	$0.4686	$0.4009	$0.4474	$77.37K	—	+5.69%
11/22/2025	$0.4258	$0.4528	$0.4193	$0.4233	$71.13K	—	-0.59%
11/21/2025	$0.4412	$0.4898	$0.4150	$0.4258	$79.92K	—	-3.49%
11/20/2025	$0.4323	$0.4590	$0.4132	$0.4412	$74.47K	—	+2.06%
11/19/2025	$0.4857	$0.5600	$0.4187	$0.4323	$92.50K	—	-10.99%
11/18/2025	$0.5128	$0.5203	$0.4345	$0.4857	$101.01K	—	-5.28%
11/17/2025	$0.5339	$0.5396	$0.5045	$0.5128	$95.07K	—	-3.95%
11/16/2025	$0.5396	$0.5650	$0.5107	$0.5339	$80.14K	—	-1.06%
11/15/2025	$0.5386	$0.5450	$0.5288	$0.5396	$83.40K	—	+0.19%
11/14/2025	$0.5414	$0.5485	$0.5241	$0.5386	$88.99K	—	-0.52%
11/13/2025	$0.5523	$0.5650	$0.5300	$0.5414	$97.23K	—	-1.97%
11/12/2025	$0.5585	$0.5709	$0.5462	$0.5523	$87.42K	—	-1.11%
11/11/2025	$0.5686	$0.6100	$0.5503	$0.5585	$93.91K	—	-1.78%
11/10/2025	$0.5486	$0.5762	$0.5400	$0.5686	$82.73K	—	+3.65%
11/09/2025	$0.5410	$0.5570	$0.5359	$0.5486	$88.41K	—	+1.40%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

Lịch sử giá WEMIX

Monthly returns WEMIX

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News