What historical data is shown for W?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Wormhole (W) Historical Data
ETH
DeFi
Wormhole Historical Price Information — Daily W Open, High, Low, Close & Volume
$0.00886
-4.22% 1D
Recently Viewed
1H-0.11%
1D-4.22%
1W-15.54%
1M+7.26%
Wormhole (W) has 90 days of daily open, high, low and close on file. Over that window W ranged $0.007955 to $0.011589, closed at $0.008824 and is down 7.5% across the window.
Wormhole — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.011589
Window low
$0.007955
First → last
-7.54%
Latest close
$0.008824
vs live
+0.41%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
W Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.009156 | $0.009218 | $0.008657 | $0.008824 | -3.63% | $166,419 | $57.01M |
| Sep 15, 2026 | $0.010018 | $0.010097 | $0.0090 | $0.009156 | -8.60% | $200,618 | $59.15M |
| Sep 14, 2026 | $0.009783 | $0.010252 | $0.009728 | $0.010018 | +2.40% | $208,683 | $64.72M |
| Sep 13, 2026 | $0.00996 | $0.010298 | $0.009726 | $0.009783 | -1.78% | $220,736 | $63.20M |
| Sep 12, 2026 | $0.009599 | $0.010221 | $0.009574 | $0.00996 | +3.76% | $175,262 | $64.35M |
| Sep 11, 2026 | $0.009476 | $0.010048 | $0.009263 | $0.009599 | +1.30% | $200,190 | $62.02M |
| Sep 10, 2026 | $0.010009 | $0.010058 | $0.009417 | $0.009476 | -5.33% | $170,217 | $61.22M |
| Sep 9, 2026 | $0.010208 | $0.010518 | $0.009703 | $0.010009 | -1.95% | $209,280 | $64.66M |
| Sep 8, 2026 | $0.010309 | $0.01052 | $0.010076 | $0.010208 | -0.98% | $209,945 | $65.95M |
| Sep 7, 2026 | $0.010421 | $0.0106 | $0.010088 | $0.010309 | -1.07% | $241,325 | $66.60M |
| Sep 6, 2026 | $0.010149 | $0.010769 | $0.00998 | $0.010421 | +2.68% | $404,366 | $67.33M |
| Sep 5, 2026 | $0.009612 | $0.010151 | $0.009598 | $0.010149 | +5.59% | $159,722 | $65.57M |
| Sep 4, 2026 | $0.009937 | $0.010021 | $0.009294 | $0.009612 | -3.27% | $202,325 | $62.10M |
| Sep 3, 2026 | $0.00968 | $0.009956 | $0.009531 | $0.009937 | +2.65% | $171,994 | $64.20M |
| Sep 2, 2026 | $0.00964 | $0.009872 | $0.009331 | $0.00968 | +0.41% | $227,806 | $62.54M |
| Sep 1, 2026 | $0.009195 | $0.009948 | $0.009187 | $0.00964 | +4.84% | $416,678 | $62.28M |
| Aug 31, 2026 | $0.009018 | $0.009476 | $0.008989 | $0.009195 | +1.96% | $208,089 | $59.41M |
| Aug 30, 2026 | $0.009115 | $0.009608 | $0.008884 | $0.009018 | -1.06% | $237,035 | $58.26M |
| Aug 29, 2026 | $0.009185 | $0.009299 | $0.008997 | $0.009115 | -0.76% | $187,868 | $58.89M |
| Aug 28, 2026 | $0.009628 | $0.009826 | $0.008968 | $0.009185 | -4.60% | $207,823 | $59.34M |
| Aug 27, 2026 | $0.009594 | $0.009931 | $0.009363 | $0.009628 | +0.35% | $191,739 | $62.20M |
| Aug 26, 2026 | $0.009316 | $0.010068 | $0.009243 | $0.009594 | +2.98% | $452,846 | $61.98M |
| Aug 25, 2026 | $0.00955 | $0.009941 | $0.009178 | $0.009316 | -2.45% | $331,910 | $60.19M |
| Aug 24, 2026 | $0.009743 | $0.009837 | $0.009352 | $0.00955 | -1.98% | $357,102 | $61.70M |
| Aug 23, 2026 | $0.009248 | $0.010217 | $0.008838 | $0.009743 | +5.35% | $316,740 | $62.95M |
| Aug 22, 2026 | $0.009713 | $0.010494 | $0.008925 | $0.009248 | -4.79% | $492,183 | $59.75M |
| Aug 21, 2026 | $0.009019 | $0.009898 | $0.00897 | $0.009713 | +7.69% | $378,953 | $62.75M |
| Aug 20, 2026 | $0.008661 | $0.00907 | $0.008511 | $0.009019 | +4.13% | $257,884 | $58.27M |
| Aug 19, 2026 | $0.008092 | $0.008746 | $0.007987 | $0.008661 | +7.03% | $253,120 | $55.96M |
| Aug 18, 2026 | $0.008255 | $0.008261 | $0.008031 | $0.008092 | -1.97% | $129,946 | $52.28M |
| Aug 17, 2026 | $0.008548 | $0.008645 | $0.008224 | $0.008255 | -3.43% | $136,686 | $53.33M |
| Aug 16, 2026 | $0.008459 | $0.008709 | $0.008283 | $0.008548 | +1.05% | $180,171 | $55.23M |
| Aug 15, 2026 | $0.008241 | $0.00851 | $0.008241 | $0.008459 | +2.65% | $144,870 | $54.65M |
| Aug 14, 2026 | $0.008292 | $0.00831 | $0.007999 | $0.008241 | -0.62% | $138,573 | $53.24M |
| Aug 13, 2026 | $0.008056 | $0.008328 | $0.007964 | $0.008292 | +2.93% | $131,797 | $53.57M |
| Aug 12, 2026 | $0.008448 | $0.008542 | $0.007938 | $0.008056 | -4.64% | $177,148 | $52.05M |
| Aug 11, 2026 | $0.008334 | $0.00845 | $0.008098 | $0.008448 | +1.37% | $141,795 | $54.58M |
| Aug 10, 2026 | $0.008408 | $0.008664 | $0.00826 | $0.008334 | -0.88% | $201,326 | $53.84M |
| Aug 9, 2026 | $0.008499 | $0.008622 | $0.008378 | $0.008408 | -1.07% | $191,409 | $54.32M |
| Aug 8, 2026 | $0.008194 | $0.008693 | $0.008163 | $0.008499 | +3.72% | $256,051 | $54.91M |
| Aug 7, 2026 | $0.008454 | $0.00851 | $0.008173 | $0.008194 | -3.08% | $142,502 | $52.94M |
| Aug 6, 2026 | $0.008322 | $0.008601 | $0.008223 | $0.008454 | +1.59% | $152,396 | $54.62M |
| Aug 5, 2026 | $0.008266 | $0.008467 | $0.008218 | $0.008322 | +0.68% | $178,296 | $53.77M |
| Aug 4, 2026 | $0.00832 | $0.008432 | $0.00824 | $0.008266 | -0.65% | $145,231 | $53.40M |
| Aug 3, 2026 | $0.008173 | $0.008484 | $0.007973 | $0.00832 | +1.80% | $217,917 | $53.75M |
| Aug 2, 2026 | $0.007955 | $0.008246 | $0.007952 | $0.008173 | +2.74% | $160,813 | $52.80M |
| Aug 1, 2026 | $0.008073 | $0.008215 | $0.00787 | $0.007955 | -1.46% | $137,466 | $51.39M |
| Jul 31, 2026 | $0.008247 | $0.008366 | $0.007795 | $0.008073 | -2.11% | $203,331 | $52.16M |
| Jul 30, 2026 | $0.008354 | $0.008449 | $0.008228 | $0.008247 | -1.28% | $164,514 | $53.28M |
| Jul 29, 2026 | $0.008936 | $0.008966 | $0.008066 | $0.008354 | -6.51% | $250,332 | $53.97M |
| Jul 28, 2026 | $0.008764 | $0.009098 | $0.008659 | $0.008936 | +1.96% | $193,688 | $57.73M |
| Jul 27, 2026 | $0.009256 | $0.009274 | $0.008663 | $0.008764 | -5.32% | $222,474 | $56.62M |
| Jul 26, 2026 | $0.00895 | $0.00938 | $0.008947 | $0.009256 | +3.42% | $244,620 | $59.80M |
| Jul 25, 2026 | $0.009026 | $0.009131 | $0.00884 | $0.00895 | -0.84% | $159,837 | $57.82M |
| Jul 24, 2026 | $0.008896 | $0.009039 | $0.008652 | $0.009026 | +1.46% | $218,279 | $58.31M |
| Jul 23, 2026 | $0.009085 | $0.009168 | $0.008872 | $0.008896 | -2.08% | $153,008 | $57.47M |
| Jul 22, 2026 | $0.009223 | $0.009272 | $0.008989 | $0.009085 | -1.50% | $133,847 | $58.69M |
| Jul 21, 2026 | $0.009193 | $0.009373 | $0.009079 | $0.009223 | +0.33% | $207,921 | $59.59M |
| Jul 20, 2026 | $0.009073 | $0.009412 | $0.008818 | $0.009193 | +1.32% | $278,405 | $59.39M |
| Jul 19, 2026 | $0.009311 | $0.009365 | $0.008993 | $0.009073 | -2.56% | $139,773 | $58.62M |
| Jul 18, 2026 | $0.009408 | $0.009509 | $0.009189 | $0.009311 | -1.03% | $146,347 | $60.16M |
| Jul 17, 2026 | $0.009724 | $0.009817 | $0.009131 | $0.009408 | -3.25% | $213,068 | $60.78M |
| Jul 16, 2026 | $0.009635 | $0.009917 | $0.009362 | $0.009724 | +0.92% | $244,234 | $62.82M |
| Jul 15, 2026 | $0.009686 | $0.009894 | $0.009372 | $0.009635 | -0.53% | $291,043 | $62.25M |
| Jul 14, 2026 | $0.009533 | $0.009856 | $0.009467 | $0.009686 | +1.60% | $207,692 | $62.58M |
| Jul 13, 2026 | $0.009604 | $0.009813 | $0.009318 | $0.009533 | -0.74% | $254,894 | $61.59M |
| Jul 12, 2026 | $0.009725 | $0.009966 | $0.00952 | $0.009604 | -1.24% | $233,979 | $62.05M |
| Jul 11, 2026 | $0.009874 | $0.010485 | $0.009714 | $0.009725 | -1.51% | $357,881 | $62.83M |
| Jul 10, 2026 | $0.009633 | $0.009969 | $0.009605 | $0.009874 | +2.50% | $193,841 | $63.79M |
| Jul 9, 2026 | $0.009662 | $0.009857 | $0.009594 | $0.009633 | -0.30% | $161,592 | $62.24M |
| Jul 8, 2026 | $0.009911 | $0.010108 | $0.009483 | $0.009662 | -2.51% | $322,991 | $62.42M |
| Jul 7, 2026 | $0.010394 | $0.01053 | $0.009773 | $0.009911 | -4.65% | $329,791 | $64.03M |
| Jul 6, 2026 | $0.010444 | $0.010764 | $0.01004 | $0.010394 | -0.48% | $645,235 | $67.15M |
| Jul 5, 2026 | $0.010334 | $0.010704 | $0.00992 | $0.010444 | +1.06% | $378,488 | $67.47M |
| Jul 4, 2026 | $0.0102 | $0.010695 | $0.009996 | $0.010334 | +1.31% | $479,440 | $66.76M |
| Jul 3, 2026 | $0.010048 | $0.010343 | $0.009918 | $0.0102 | +1.51% | $359,527 | $65.90M |
| Jul 2, 2026 | $0.009265 | $0.010239 | $0.009223 | $0.010048 | +8.45% | $559,417 | $64.92M |
| Jul 1, 2026 | $0.009448 | $0.009674 | $0.0091 | $0.009265 | -1.94% | $390,766 | $59.86M |
| Jun 30, 2026 | $0.009708 | $0.009764 | $0.009098 | $0.009448 | -2.68% | $386,221 | $61.04M |
| Jun 29, 2026 | $0.009389 | $0.010139 | $0.009256 | $0.009708 | +3.40% | $513,521 | $62.72M |
| Jun 28, 2026 | $0.009738 | $0.009987 | $0.009206 | $0.009389 | -3.58% | $394,873 | $60.66M |
| Jun 27, 2026 | $0.01048 | $0.010592 | $0.009622 | $0.009738 | -7.08% | $631,286 | $62.91M |
| Jun 26, 2026 | $0.009143 | $0.01103 | $0.008831 | $0.01048 | +14.62% | $1.46M | $67.71M |
| Jun 25, 2026 | $0.009864 | $0.01003 | $0.008895 | $0.009143 | -7.31% | $568,331 | $59.07M |
| Jun 24, 2026 | $0.010261 | $0.010322 | $0.009439 | $0.009864 | -3.87% | $588,807 | $63.73M |
| Jun 23, 2026 | $0.011589 | $0.011623 | $0.0102 | $0.010261 | -11.46% | $900,720 | $66.29M |
| Jun 22, 2026 | $0.011115 | $0.01329 | $0.01103 | $0.011589 | +4.26% | $2.68M | $74.87M |
| Jun 21, 2026 | $0.010425 | $0.011767 | $0.010254 | $0.011115 | +6.62% | $1.89M | $71.81M |
| Jun 20, 2026 | $0.009544 | $0.01098 | $0.009377 | $0.010425 | +9.23% | $1.08M | $67.35M |
| Jun 19, 2026 | $0.009697 | $0.009867 | $0.009372 | $0.009544 | — | $251,597 | $61.66M |
Wormhole Historical Data FAQ
Window highs, lows, best/worst days and volume for WormholeWhat is the all-time high for W?
Wormhole's record price is about $1.66. It currently trades at $0.00886, roughly 99.5% below that peak. The all-time low on record is $0.00782451. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the W market cap?
Wormhole has a market capitalisation of about $57.33M, on roughly $6.42M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did W change over this window?
Across 90 daily candles, close-to-close moved down 7.54%.
What were W's high and low in this window?
In this sample, the highest trade print is about $0.01329 (Jun 22, 2026) and the lowest about $0.007795 (Jul 31, 2026).
What were W's best and worst days in this window?
Best close-to-close day was about +14.62% (Jun 26, 2026); worst was -11.46% (Jun 23, 2026).