Market Cap $3.26T
-3.08%
Volume 24h $271.18B
-2.93%
BTC % 54.68%
0.01%
ETH % 11.21%
-0.53%
Coins
33.766
+6
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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.026128 | $0.025287 | $0.026128 | $0.025354 | - | $353,347 |
| Dec-03 2025 | $0.025296 | $0.02513 | $0.025621 | $0.02513 | $388 | $344,891 |
| Dec-02 2025 | $0.025136 | $0.024574 | $0.025137 | $0.025001 | - | $344,297 |
| Dec-01 2025 | $0.025001 | $0.024989 | $0.025589 | $0.025266 | - | $339,157 |
| Nov-30 2025 | $0.025266 | $0.024869 | $0.025266 | $0.024869 | - | $346,467 |
| Nov-29 2025 | $0.024869 | $0.024869 | $0.025038 | $0.025038 | - | $341,555 |
| Nov-28 2025 | $0.025038 | $0.025038 | $0.025091 | $0.025091 | - | $344,414 |
| Nov-27 2025 | $0.025091 | $0.02498 | $0.025529 | $0.025511 | - | $345,506 |
| Nov-26 2025 | $0.025468 | $0.025445 | $0.025564 | $0.025557 | - | $349,834 |
| Nov-25 2025 | $0.02553 | $0.025392 | $0.025739 | $0.025392 | $157 | $348,650 |
| Nov-24 2025 | $0.025342 | $0.024658 | $0.02538 | $0.024721 | - | $347,882 |
| Nov-23 2025 | $0.024697 | $0.024697 | $0.024969 | $0.024969 | - | $337,601 |
| Nov-22 2025 | $0.024973 | $0.024973 | $0.026148 | $0.025333 | $6 | $339,492 |
| Nov-21 2025 | $0.025333 | $0.024776 | $0.027155 | $0.027047 | - | $344,364 |
| Nov-20 2025 | $0.027036 | $0.026741 | $0.027104 | $0.026856 | - | $366,152 |