Market Cap $3.49T
0.18%
Volume 24h $281.07B
BTC % 54.91%
-0.45%
ETH % 11.12%
0.8%
Coins
33.670
+3
Exchanges
885
Last update
1 minute ago
Wrapped-Energi (WNRG) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.028928 | $0.028811 | $0.029985 | $0.029936 | $348 | $390,878 |
| Nov-13 2025 | $0.03001 | $0.029895 | $0.030406 | $0.030233 | - | $408,338 |
| Nov-12 2025 | $0.030233 | $0.029302 | $0.030233 | $0.029716 | - | $413,433 |
| Nov-11 2025 | $0.029716 | $0.029716 | $0.030486 | $0.030163 | - | $408,725 |
| Nov-10 2025 | $0.030163 | $0.028605 | $0.030163 | $0.02872 | - | $415,023 |
| Nov-09 2025 | $0.028882 | $0.028736 | $0.029285 | $0.028867 | $241 | $401,130 |
| Nov-08 2025 | $0.02887 | $0.02887 | $0.030508 | $0.03025 | $910 | $397,742 |
| Nov-07 2025 | $0.030205 | $0.030086 | $0.030618 | $0.030497 | - | $416,218 |
| Nov-06 2025 | $0.030497 | $0.030026 | $0.030568 | $0.030043 | - | $414,668 |
| Nov-05 2025 | $0.030059 | $0.03 | $0.031731 | $0.031653 | - | $410,793 |
| Nov-04 2025 | $0.031627 | $0.031627 | $0.033852 | $0.033613 | $1,282 | $423,624 |
| Nov-03 2025 | $0.033613 | $0.032246 | $0.033613 | $0.032246 | - | $454,899 |
| Nov-02 2025 | $0.032246 | $0.032246 | $0.03312 | $0.03312 | - | $442,783 |
| Nov-01 2025 | $0.03312 | $0.032391 | $0.03312 | $0.032707 | - | $454,815 |
| Oct-31 2025 | $0.032792 | $0.032328 | $0.032796 | $0.032395 | - | $449,443 |