What historical data is shown for WAL?
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.
Walrus (WAL) Historical Data
SUI
Storage
Walrus Historical Price Information — Daily WAL Open, High, Low, Close & Volume
$0.02836
+2.20% 1D
Recently Viewed
1H+1.43%
1D+2.20%
1W-16.42%
1M-21.57%
Walrus (WAL) has 90 days of daily open, high, low and close on file. Over that window WAL ranged $0.02051 to $0.05833, closed at $0.02836 and is up 14.0% across the window.
Walrus — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.05833
Window low
$0.02051
First → last
+13.99%
Latest close
$0.02836
vs live
+0.00%
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.
WAL Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.02833 | $0.02846 | $0.02745 | $0.02836 | +0.11% | $19,276 | $75.74M |
| Nov 3, 2026 | $0.02805 | $0.02903 | $0.02754 | $0.02833 | +1.00% | $66,206 | $75.66M |
| Nov 2, 2026 | $0.02904 | $0.02939 | $0.02787 | $0.02805 | -3.41% | $63,510 | $74.92M |
| Nov 1, 2026 | $0.03005 | $0.03025 | $0.0289 | $0.02904 | -3.36% | $61,115 | $77.56M |
| Oct 31, 2026 | $0.0309 | $0.03107 | $0.02972 | $0.03005 | -2.75% | $63,199 | $80.26M |
| Oct 30, 2026 | $0.03084 | $0.03117 | $0.02974 | $0.0309 | +0.19% | $67,677 | $82.53M |
| Oct 29, 2026 | $0.03372 | $0.03384 | $0.0304 | $0.03084 | -8.54% | $76,305 | $82.37M |
| Oct 28, 2026 | $0.03431 | $0.03467 | $0.03294 | $0.03372 | -1.72% | $60,224 | $90.06M |
| Oct 27, 2026 | $0.03433 | $0.03505 | $0.03261 | $0.03431 | -0.06% | $61,566 | $91.64M |
| Oct 26, 2026 | $0.03427 | $0.03476 | $0.03268 | $0.03433 | +0.18% | $63,225 | $91.69M |
| Oct 25, 2026 | $0.03452 | $0.03506 | $0.03288 | $0.03427 | -0.72% | $63,330 | $91.53M |
| Oct 24, 2026 | $0.03618 | $0.03655 | $0.03408 | $0.03452 | -4.59% | $63,077 | $92.20M |
| Oct 23, 2026 | $0.03782 | $0.03854 | $0.03524 | $0.03618 | -4.34% | $80,775 | $96.63M |
| Oct 22, 2026 | $0.03938 | $0.04002 | $0.03743 | $0.03782 | -3.96% | $85,714 | $101.01M |
| Oct 21, 2026 | $0.03964 | $0.04097 | $0.03886 | $0.03938 | -0.66% | $106,402 | $105.18M |
| Oct 20, 2026 | $0.0384 | $0.04177 | $0.03744 | $0.03964 | +3.23% | $156,668 | $105.87M |
| Oct 19, 2026 | $0.03904 | $0.04121 | $0.03795 | $0.0384 | -1.64% | $92,920 | $102.56M |
| Oct 18, 2026 | $0.04083 | $0.0419 | $0.03807 | $0.03904 | -4.38% | $121,897 | $104.27M |
| Oct 17, 2026 | $0.04449 | $0.0448 | $0.03994 | $0.04083 | -8.23% | $182,581 | $109.05M |
| Oct 16, 2026 | $0.05077 | $0.0520 | $0.04397 | $0.04449 | -12.37% | $462,191 | $118.83M |
| Oct 15, 2026 | $0.05833 | $0.06583 | $0.05037 | $0.05077 | -12.96% | $940,510 | $135.60M |
| Oct 14, 2026 | $0.03854 | $0.0677 | $0.03848 | $0.05833 | +51.35% | $1.22M | $155.79M |
| Oct 13, 2026 | $0.03508 | $0.0392 | $0.03407 | $0.03854 | +9.86% | $83,874 | $102.93M |
| Oct 12, 2026 | $0.03827 | $0.03839 | $0.03464 | $0.03508 | -8.34% | $79,475 | $93.69M |
| Oct 11, 2026 | $0.03601 | $0.03961 | $0.03599 | $0.03827 | +6.28% | $310,007 | $102.21M |
| Oct 10, 2026 | $0.03475 | $0.0435 | $0.03452 | $0.03601 | +3.63% | $160,200 | $96.18M |
| Oct 9, 2026 | $0.03289 | $0.0351 | $0.03262 | $0.03475 | +5.66% | $61,152 | $92.81M |
| Oct 8, 2026 | $0.03707 | $0.03715 | $0.0325 | $0.03289 | -11.28% | $58,265 | $87.84M |
| Oct 7, 2026 | $0.03717 | $0.03795 | $0.03488 | $0.03707 | -0.27% | $69,141 | $99.01M |
| Oct 6, 2026 | $0.03689 | $0.03767 | $0.03543 | $0.03717 | +0.76% | $71,095 | $99.27M |
| Oct 5, 2026 | $0.03618 | $0.03709 | $0.03553 | $0.03689 | +1.96% | $58,114 | $98.53M |
| Oct 4, 2026 | $0.03508 | $0.03693 | $0.0348 | $0.03618 | +3.14% | $67,312 | $96.63M |
| Oct 3, 2026 | $0.03405 | $0.03529 | $0.03395 | $0.03508 | +3.02% | $57,702 | $93.69M |
| Oct 2, 2026 | $0.0339 | $0.03577 | $0.03282 | $0.03405 | +0.44% | $75,918 | $90.94M |
| Oct 1, 2026 | $0.03396 | $0.03529 | $0.03324 | $0.0339 | -0.18% | $64,571 | $90.54M |
| Sep 30, 2026 | $0.03335 | $0.03504 | $0.03307 | $0.03396 | +1.83% | $61,596 | $90.70M |
| Sep 29, 2026 | $0.0344 | $0.03476 | $0.03249 | $0.03335 | -3.05% | $61,323 | $89.07M |
| Sep 28, 2026 | $0.03807 | $0.0383 | $0.03339 | $0.0344 | -9.64% | $62,607 | $91.88M |
| Sep 27, 2026 | $0.03678 | $0.03852 | $0.03618 | $0.03807 | +3.51% | $61,179 | $101.68M |
| Sep 26, 2026 | $0.03768 | $0.03848 | $0.03608 | $0.03678 | -2.39% | $60,148 | $98.23M |
| Sep 25, 2026 | $0.03413 | $0.03783 | $0.03383 | $0.03768 | +10.40% | $62,272 | $100.64M |
| Sep 24, 2026 | $0.03267 | $0.03475 | $0.03193 | $0.03413 | +4.47% | $65,484 | $91.16M |
| Sep 23, 2026 | $0.03567 | $0.03607 | $0.03223 | $0.03267 | -8.41% | $90,102 | $87.26M |
| Sep 22, 2026 | $0.03446 | $0.03608 | $0.03393 | $0.03567 | +3.51% | $68,639 | $95.27M |
| Sep 21, 2026 | $0.03191 | $0.03535 | $0.03178 | $0.03446 | +7.99% | $69,823 | $92.04M |
| Sep 20, 2026 | $0.03336 | $0.0335 | $0.03091 | $0.03191 | -4.35% | $60,038 | $85.23M |
| Sep 19, 2026 | $0.03096 | $0.0335 | $0.03022 | $0.03336 | +7.75% | $75,611 | $89.10M |
| Sep 18, 2026 | $0.02763 | $0.0311 | $0.02763 | $0.03096 | +12.05% | $61,889 | $82.69M |
| Sep 17, 2026 | $0.02682 | $0.02763 | $0.02652 | $0.02763 | +3.02% | $61,000 | $73.80M |
| Sep 16, 2026 | $0.02684 | $0.02747 | $0.02564 | $0.02682 | -0.07% | $60,873 | $71.63M |
| Sep 15, 2026 | $0.02873 | $0.02873 | $0.02666 | $0.02684 | -6.58% | $67,658 | $71.69M |
| Sep 14, 2026 | $0.02722 | $0.02942 | $0.02707 | $0.02873 | +5.55% | $72,467 | $76.73M |
| Sep 13, 2026 | $0.02771 | $0.02866 | $0.02667 | $0.02722 | -1.77% | $61,119 | $72.70M |
| Sep 12, 2026 | $0.02628 | $0.0286 | $0.02625 | $0.02771 | +5.44% | $68,924 | $74.01M |
| Sep 11, 2026 | $0.02556 | $0.02703 | $0.02491 | $0.02628 | +2.82% | $57,892 | $70.19M |
| Sep 10, 2026 | $0.02774 | $0.02787 | $0.02531 | $0.02556 | -7.86% | $61,309 | $68.27M |
| Sep 9, 2026 | $0.0282 | $0.02893 | $0.02692 | $0.02774 | -1.63% | $63,439 | $74.09M |
| Sep 8, 2026 | $0.02777 | $0.02942 | $0.02744 | $0.0282 | +1.55% | $65,346 | $75.32M |
| Sep 7, 2026 | $0.02796 | $0.0283 | $0.0271 | $0.02777 | -0.68% | $63,041 | $74.17M |
| Sep 6, 2026 | $0.02715 | $0.0283 | $0.02665 | $0.02796 | +2.98% | $58,033 | $74.68M |
| Sep 5, 2026 | $0.02565 | $0.02743 | $0.02563 | $0.02715 | +5.85% | $59,916 | $72.51M |
| Sep 4, 2026 | $0.02614 | $0.02614 | $0.02462 | $0.02565 | -1.87% | $57,429 | $68.51M |
| Sep 3, 2026 | $0.02566 | $0.02615 | $0.02496 | $0.02614 | +1.87% | $60,042 | $69.82M |
| Sep 2, 2026 | $0.02486 | $0.02586 | $0.02457 | $0.02566 | +3.22% | $59,362 | $68.53M |
| Sep 1, 2026 | $0.02417 | $0.02595 | $0.02408 | $0.02486 | +2.85% | $68,114 | $66.40M |
| Aug 31, 2026 | $0.02292 | $0.02477 | $0.0228 | $0.02417 | +5.45% | $64,174 | $64.55M |
| Aug 30, 2026 | $0.02353 | $0.02425 | $0.02259 | $0.02292 | -2.59% | $62,843 | $61.22M |
| Aug 29, 2026 | $0.02335 | $0.02399 | $0.02321 | $0.02353 | +0.77% | $55,225 | $62.84M |
| Aug 28, 2026 | $0.02415 | $0.02489 | $0.02267 | $0.02335 | -3.31% | $57,669 | $62.36M |
| Aug 27, 2026 | $0.02382 | $0.02439 | $0.02322 | $0.02415 | +1.39% | $58,982 | $64.50M |
| Aug 26, 2026 | $0.02276 | $0.0240 | $0.02235 | $0.02382 | +4.66% | $61,159 | $63.62M |
| Aug 25, 2026 | $0.02299 | $0.02408 | $0.0222 | $0.02276 | -1.00% | $69,655 | $60.79M |
| Aug 24, 2026 | $0.02368 | $0.0239 | $0.02249 | $0.02299 | -2.91% | $73,343 | $61.40M |
| Aug 23, 2026 | $0.0234 | $0.02424 | $0.02204 | $0.02368 | +1.20% | $72,091 | $63.25M |
| Aug 22, 2026 | $0.0252 | $0.02672 | $0.02289 | $0.0234 | -7.14% | $110,107 | $62.50M |
| Aug 21, 2026 | $0.02341 | $0.02575 | $0.0231 | $0.0252 | +7.65% | $99,645 | $67.30M |
| Aug 20, 2026 | $0.02254 | $0.0237 | $0.02212 | $0.02341 | +3.86% | $82,028 | $62.52M |
| Aug 19, 2026 | $0.02135 | $0.02258 | $0.02066 | $0.02254 | +5.57% | $82,426 | $60.20M |
| Aug 18, 2026 | $0.02051 | $0.0220 | $0.0202 | $0.02135 | +4.10% | $74,771 | $57.02M |
| Aug 17, 2026 | $0.02158 | $0.02194 | $0.02032 | $0.02051 | -4.96% | $66,719 | $54.78M |
| Aug 16, 2026 | $0.02452 | $0.02515 | $0.02154 | $0.02158 | -11.99% | $140,353 | $57.64M |
| Aug 15, 2026 | $0.02078 | $0.03094 | $0.02058 | $0.02452 | +18.00% | $358,786 | $65.49M |
| Aug 14, 2026 | $0.0210 | $0.02113 | $0.02007 | $0.02078 | -1.05% | $56,040 | $55.50M |
| Aug 13, 2026 | $0.02127 | $0.02155 | $0.02052 | $0.0210 | -1.27% | $62,023 | $56.09M |
| Aug 12, 2026 | $0.02383 | $0.02388 | $0.02088 | $0.02127 | -10.74% | $92,606 | $56.81M |
| Aug 11, 2026 | $0.02453 | $0.02478 | $0.0235 | $0.02383 | -2.85% | $59,444 | $63.65M |
| Aug 10, 2026 | $0.02528 | $0.02557 | $0.02445 | $0.02453 | -2.97% | $56,887 | $65.52M |
| Aug 9, 2026 | $0.02536 | $0.02586 | $0.02506 | $0.02528 | -0.32% | $61,465 | $67.52M |
| Aug 8, 2026 | $0.02488 | $0.02563 | $0.02478 | $0.02536 | +1.93% | $59,099 | $67.73M |
| Aug 7, 2026 | $0.02548 | $0.02567 | $0.02483 | $0.02488 | — | $51,613 | $66.45M |
Walrus Historical Data FAQ
Window highs, lows, best/worst days and volume for WalrusWhat is the all-time high for WAL?
Walrus's record price is about $0.759179. It currently trades at $0.02836, roughly 96.3% below that peak. The all-time low on record is $0.02004864. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the WAL market cap?
Walrus has a market capitalisation of about $75.73M, on roughly $2.92M 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 WAL change over this window?
Across 90 daily candles, close-to-close moved up 13.99%.
What were WAL's high and low in this window?
In this sample, the highest trade print is about $0.0677 (Oct 14, 2026) and the lowest about $0.02007 (Aug 14, 2026).
What were WAL's best and worst days in this window?
Best close-to-close day was about +51.35% (Oct 14, 2026); worst was -12.96% (Oct 15, 2026).