WEMIX WEMIX
$0,1915+0,00 (+0,21 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,19 | -0,70 % | $0,19 | $0,19 | $0,19 | 567,03K |
| 2026-09-30 | $0,19 | -0,27 % | $0,19 | $0,19 | $0,19 | 583,36K |
| 2026-09-29 | $0,19 | -0,57 % | $0,19 | $0,20 | $0,19 | 551,23K |
| 2026-09-28 | $0,19 | -0,81 % | $0,20 | $0,20 | $0,19 | 507,30K |
| 2026-09-27 | $0,20 | -0,25 % | $0,20 | $0,20 | $0,20 | 514,69K |
| 2026-09-26 | $0,20 | +0,14 % | $0,20 | $0,20 | $0,20 | 448,00K |
| 2026-09-25 | $0,20 | -1,03 % | $0,20 | $0,20 | $0,20 | 461,00K |
| 2026-09-24 | $0,20 | -1,12 % | $0,20 | $0,20 | $0,20 | 492,23K |
| 2026-09-23 | $0,20 | +1,07 % | $0,20 | $0,20 | $0,20 | 445,34K |
| 2026-09-22 | $0,20 | +1,61 % | $0,20 | $0,20 | $0,19 | 474,35K |
| 2026-09-21 | $0,20 | +0,88 % | $0,19 | $0,20 | $0,19 | 421,17K |
| 2026-09-20 | $0,19 | +0,99 % | $0,19 | $0,19 | $0,19 | 343,89K |
| 2026-09-19 | $0,19 | -0,52 % | $0,19 | $0,19 | $0,19 | 432,26K |
| 2026-09-18 | $0,19 | +2,54 % | $0,19 | $0,19 | $0,19 | 439,06K |
| 2026-09-17 | $0,19 | +1,60 % | $0,19 | $0,19 | $0,19 | 293,27K |
| 2026-09-16 | $0,19 | -1,28 % | $0,19 | $0,19 | $0,18 | 365,74K |
| 2026-09-15 | $0,19 | -0,80 % | $0,19 | $0,19 | $0,19 | 349,41K |
| 2026-09-14 | $0,19 | +0,42 % | $0,19 | $0,19 | $0,19 | 493,73K |
| 2026-09-13 | $0,19 | +1,06 % | $0,19 | $0,19 | $0,19 | 409,40K |
| 2026-09-12 | $0,19 | +0,36 % | $0,19 | $0,19 | $0,19 | 523,54K |
| 2026-09-11 | $0,19 | -0,62 % | $0,19 | $0,19 | $0,18 | 386,79K |
| 2026-09-10 | $0,19 | -4,28 % | $0,20 | $0,20 | $0,18 | 720,61K |
| 2026-09-09 | $0,20 | -0,17 % | $0,20 | $0,20 | $0,19 | 438,80K |
| 2026-09-08 | $0,20 | +0,57 % | $0,19 | $0,20 | $0,19 | 323,73K |
| 2026-09-07 | $0,19 | -1,55 % | $0,20 | $0,20 | $0,19 | 473,97K |
| 2026-09-06 | $0,20 | +2,90 % | $0,19 | $0,20 | $0,19 | 421,90K |
| 2026-09-05 | $0,19 | +0,10 % | $0,19 | $0,19 | $0,19 | 508,97K |
| 2026-09-04 | $0,19 | -2,62 % | $0,20 | $0,20 | $0,19 | 667,54K |
| 2026-09-03 | $0,20 | -1,39 % | $0,20 | $0,20 | $0,20 | 425,33K |
| 2026-09-02 | $0,20 | -0,97 % | $0,20 | $0,20 | $0,20 | 480,76K |
| 2026-09-01 | $0,20 | +0,29 % | $0,20 | $0,20 | $0,20 | 410,19K |
| 2026-08-31 | $0,20 | -2,62 % | $0,21 | $0,21 | $0,20 | 486,56K |
| 2026-08-30 | $0,21 | -0,38 % | $0,21 | $0,21 | $0,21 | 412,22K |
| 2026-08-29 | $0,21 | -0,02 % | $0,21 | $0,21 | $0,21 | 496,41K |
| 2026-08-28 | $0,21 | -0,04 % | $0,21 | $0,21 | $0,21 | 523,74K |
| 2026-08-27 | $0,21 | +5,02 % | $0,20 | $0,21 | $0,20 | 829,90K |
| 2026-08-26 | $0,20 | +0,80 % | $0,20 | $0,20 | $0,19 | 606,86K |
| 2026-08-25 | $0,20 | 0,00 % | $0,20 | $0,20 | $0,19 | 929,09K |
| 2026-08-24 | $0,20 | -0,03 % | $0,20 | $0,20 | $0,19 | 841,88K |
| 2026-08-23 | $0,20 | +1,26 % | $0,19 | $0,20 | $0,19 | 836,92K |
| 2026-08-22 | $0,19 | -0,70 % | $0,20 | $0,20 | $0,19 | 906,96K |
| 2026-08-21 | $0,20 | -0,90 % | $0,20 | $0,20 | $0,19 | 951,92K |
| 2026-08-20 | $0,20 | +1,22 % | $0,19 | $0,20 | $0,19 | 855,26K |
| 2026-08-19 | $0,19 | -0,13 % | $0,19 | $0,20 | $0,19 | 920,03K |
| 2026-08-18 | $0,19 | -3,28 % | $0,20 | $0,20 | $0,19 | 914,20K |
| 2026-08-17 | $0,20 | +2,94 % | $0,20 | $0,20 | $0,20 | 667,98K |
| 2026-08-16 | $0,20 | -0,04 % | $0,20 | $0,20 | $0,19 | 568,45K |
| 2026-08-15 | $0,20 | -0,98 % | $0,20 | $0,20 | $0,19 | 664,83K |
| 2026-08-14 | $0,20 | +1,72 % | $0,19 | $0,20 | $0,19 | 666,96K |
| 2026-08-13 | $0,19 | -2,73 % | $0,20 | $0,20 | $0,19 | 674,59K |
| 2026-08-12 | $0,20 | -0,75 % | $0,20 | $0,20 | $0,20 | 748,99K |
| 2026-08-11 | $0,20 | -1,39 % | $0,20 | $0,21 | $0,20 | 757,69K |
| 2026-08-10 | $0,20 | +2,54 % | $0,20 | $0,20 | $0,19 | 904,94K |
| 2026-08-09 | $0,20 | -4,10 % | $0,21 | $0,21 | $0,20 | 681,62K |
| 2026-08-08 | $0,21 | +3,01 % | $0,20 | $0,21 | $0,20 | 730,09K |
| 2026-08-07 | $0,20 | -3,08 % | $0,21 | $0,21 | $0,20 | 732,54K |
| 2026-08-06 | $0,21 | -0,70 % | $0,21 | $0,21 | $0,20 | 636,55K |
| 2026-08-05 | $0,21 | +4,00 % | $0,20 | $0,22 | $0,20 | 924,05K |
| 2026-08-04 | $0,20 | +3,99 % | $0,19 | $0,20 | $0,19 | 535,17K |
| 2026-08-03 | $0,19 | -1,86 % | $0,20 | $0,22 | $0,19 | 355,55K |
| 2026-08-02 | $0,20 | -0,25 % | $0,20 | $0,20 | $0,19 | 318,69K |
| 2026-08-01 | $0,20 | -1,04 % | $0,20 | $0,20 | $0,20 | 390,39K |
| 2026-07-31 | $0,20 | -0,61 % | $0,20 | $0,20 | $0,19 | 467,80K |
| 2026-07-30 | $0,20 | +4,96 % | $0,19 | $0,22 | $0,19 | 9,61M |
| 2026-07-29 | $0,19 | -2,93 % | $0,20 | $0,21 | $0,18 | 1,49M |
| 2026-07-28 | $0,20 | -6,05 % | $0,21 | $0,21 | $0,19 | 1,44M |
| 2026-07-27 | $0,21 | +4,40 % | $0,20 | $0,24 | $0,20 | 1,74M |
| 2026-07-26 | $0,20 | -13,50 % | $0,23 | $0,24 | $0,18 | 2,62M |
| 2026-07-25 | $0,23 | +0,34 % | $0,23 | $0,24 | $0,23 | 1,20M |
| 2026-07-24 | $0,23 | -1,87 % | $0,24 | $0,24 | $0,23 | 1,13M |
| 2026-07-23 | $0,24 | +1,08 % | $0,23 | $0,24 | $0,23 | 1,07M |
| 2026-07-22 | $0,23 | -2,06 % | $0,24 | $0,24 | $0,23 | 3,71M |
| 2026-07-21 | $0,24 | -0,74 % | $0,24 | $0,24 | $0,24 | 1,06M |
| 2026-07-20 | $0,24 | -0,70 % | $0,24 | $0,24 | $0,24 | 1,15M |
| 2026-07-19 | $0,24 | +1,12 % | $0,24 | $0,25 | $0,24 | 1,02M |
| 2026-07-18 | $0,24 | +0,79 % | $0,24 | $0,24 | $0,24 | 1,38M |
| 2026-07-17 | $0,24 | -0,45 % | $0,24 | $0,24 | $0,23 | 1,10M |
| 2026-07-16 | $0,24 | -2,42 % | $0,24 | $0,24 | $0,24 | 4,33M |
| 2026-07-15 | $0,24 | -0,64 % | $0,25 | $0,25 | $0,24 | 1,87M |
| 2026-07-14 | $0,25 | +1,36 % | $0,24 | $0,25 | $0,24 | 1,05M |
| 2026-07-13 | $0,24 | -2,87 % | $0,25 | $0,25 | $0,24 | 1,13M |
| 2026-07-12 | $0,25 | -4,67 % | $0,26 | $0,26 | $0,25 | 1,24M |
| 2026-07-11 | $0,26 | -1,63 % | $0,27 | $0,27 | $0,26 | 959,40K |
| 2026-07-10 | $0,27 | -4,45 % | $0,28 | $0,28 | $0,26 | 1,85M |
| 2026-07-09 | $0,28 | -0,71 % | $0,28 | $0,28 | $0,28 | 1,31M |
| 2026-07-08 | $0,28 | +3,74 % | $0,27 | $0,29 | $0,27 | 1,86M |
| 2026-07-07 | $0,27 | +3,56 % | $0,26 | $0,27 | $0,26 | 1,80M |
| 2026-07-06 | $0,26 | -0,30 % | $0,26 | $0,26 | $0,26 | 1,14M |
| 2026-07-05 | $0,26 | +0,20 % | $0,26 | $0,26 | $0,26 | 994,37K |
| 2026-07-04 | $0,26 | +0,31 % | $0,26 | $0,27 | $0,26 | 1,05M |