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
$0.02624
-6.82% 1D
Recently Viewed
1H+1.20%
1D-6.82%
1W-6.35%
1M+28.06%
Walrus (WAL) has 90 days of daily open, high, low and close on file. Over that window WAL ranged $0.02051 to $0.03711, closed at $0.02618 and is down 27.2% across the window.
Walrus — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.03711
Window low
$0.02051
First → last
-27.20%
Latest close
$0.02618
vs live
+0.23%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.02684 | $0.02747 | $0.02564 | $0.02618 | -2.46% | $47,436 | $67.12M |
| Sep 15, 2026 | $0.02873 | $0.02873 | $0.02666 | $0.02684 | -6.58% | $67,658 | $68.81M |
| Sep 14, 2026 | $0.02722 | $0.02942 | $0.02707 | $0.02873 | +5.55% | $72,467 | $73.66M |
| Sep 13, 2026 | $0.02771 | $0.02866 | $0.02667 | $0.02722 | -1.77% | $61,119 | $69.79M |
| Sep 12, 2026 | $0.02628 | $0.0286 | $0.02625 | $0.02771 | +5.44% | $68,924 | $71.04M |
| Sep 11, 2026 | $0.02556 | $0.02703 | $0.02491 | $0.02628 | +2.82% | $57,892 | $67.38M |
| Sep 10, 2026 | $0.02774 | $0.02787 | $0.02531 | $0.02556 | -7.86% | $61,309 | $65.53M |
| Sep 9, 2026 | $0.0282 | $0.02893 | $0.02692 | $0.02774 | -1.63% | $63,439 | $71.12M |
| Sep 8, 2026 | $0.02777 | $0.02942 | $0.02744 | $0.0282 | +1.55% | $65,346 | $72.30M |
| Sep 7, 2026 | $0.02796 | $0.0283 | $0.0271 | $0.02777 | -0.68% | $63,041 | $71.20M |
| Sep 6, 2026 | $0.02715 | $0.0283 | $0.02665 | $0.02796 | +2.98% | $58,033 | $71.68M |
| Sep 5, 2026 | $0.02565 | $0.02743 | $0.02563 | $0.02715 | +5.85% | $59,916 | $69.61M |
| Sep 4, 2026 | $0.02614 | $0.02614 | $0.02462 | $0.02565 | -1.87% | $57,429 | $65.76M |
| Sep 3, 2026 | $0.02566 | $0.02615 | $0.02496 | $0.02614 | +1.87% | $60,042 | $67.02M |
| Sep 2, 2026 | $0.02486 | $0.02586 | $0.02457 | $0.02566 | +3.22% | $59,362 | $65.79M |
| Sep 1, 2026 | $0.02417 | $0.02595 | $0.02408 | $0.02486 | +2.85% | $68,114 | $63.73M |
| Aug 31, 2026 | $0.02292 | $0.02477 | $0.0228 | $0.02417 | +5.45% | $64,174 | $61.97M |
| Aug 30, 2026 | $0.02353 | $0.02425 | $0.02259 | $0.02292 | -2.59% | $62,843 | $58.76M |
| Aug 29, 2026 | $0.02335 | $0.02399 | $0.02321 | $0.02353 | +0.77% | $55,225 | $60.33M |
| Aug 28, 2026 | $0.02415 | $0.02489 | $0.02267 | $0.02335 | -3.31% | $57,669 | $59.86M |
| Aug 27, 2026 | $0.02382 | $0.02439 | $0.02322 | $0.02415 | +1.39% | $58,982 | $61.91M |
| Aug 26, 2026 | $0.02276 | $0.0240 | $0.02235 | $0.02382 | +4.66% | $61,159 | $61.07M |
| Aug 25, 2026 | $0.02299 | $0.02408 | $0.0222 | $0.02276 | -1.00% | $69,655 | $58.35M |
| Aug 24, 2026 | $0.02368 | $0.0239 | $0.02249 | $0.02299 | -2.91% | $73,343 | $58.94M |
| Aug 23, 2026 | $0.0234 | $0.02424 | $0.02204 | $0.02368 | +1.20% | $72,091 | $60.71M |
| Aug 22, 2026 | $0.0252 | $0.02672 | $0.02289 | $0.0234 | -7.14% | $110,107 | $59.99M |
| Aug 21, 2026 | $0.02341 | $0.02575 | $0.0231 | $0.0252 | +7.65% | $99,645 | $64.61M |
| Aug 20, 2026 | $0.02254 | $0.0237 | $0.02212 | $0.02341 | +3.86% | $82,028 | $60.02M |
| Aug 19, 2026 | $0.02135 | $0.02258 | $0.02066 | $0.02254 | +5.57% | $82,426 | $57.79M |
| Aug 18, 2026 | $0.02051 | $0.0220 | $0.0202 | $0.02135 | +4.10% | $74,771 | $54.74M |
| Aug 17, 2026 | $0.02158 | $0.02194 | $0.02032 | $0.02051 | -4.96% | $66,719 | $52.58M |
| Aug 16, 2026 | $0.02452 | $0.02515 | $0.02154 | $0.02158 | -11.99% | $140,353 | $55.33M |
| Aug 15, 2026 | $0.02078 | $0.03094 | $0.02058 | $0.02452 | +18.00% | $358,786 | $62.86M |
| Aug 14, 2026 | $0.0210 | $0.02113 | $0.02007 | $0.02078 | -1.05% | $56,040 | $53.27M |
| Aug 13, 2026 | $0.02127 | $0.02155 | $0.02052 | $0.0210 | -1.27% | $62,023 | $53.84M |
| Aug 12, 2026 | $0.02383 | $0.02388 | $0.02088 | $0.02127 | -10.74% | $92,606 | $54.53M |
| Aug 11, 2026 | $0.02453 | $0.02478 | $0.0235 | $0.02383 | -2.85% | $59,444 | $61.09M |
| Aug 10, 2026 | $0.02528 | $0.02557 | $0.02445 | $0.02453 | -2.97% | $56,887 | $62.89M |
| Aug 9, 2026 | $0.02536 | $0.02586 | $0.02506 | $0.02528 | -0.32% | $61,465 | $64.81M |
| Aug 8, 2026 | $0.02488 | $0.02563 | $0.02478 | $0.02536 | +1.93% | $59,099 | $65.02M |
| Aug 7, 2026 | $0.02548 | $0.02567 | $0.02483 | $0.02488 | -2.35% | $51,613 | $63.79M |
| Aug 6, 2026 | $0.02473 | $0.02578 | $0.02466 | $0.02548 | +3.03% | $53,970 | $65.32M |
| Aug 5, 2026 | $0.02466 | $0.02504 | $0.02448 | $0.02473 | +0.28% | $61,529 | $63.40M |
| Aug 4, 2026 | $0.02504 | $0.02557 | $0.02447 | $0.02466 | -1.52% | $58,077 | $63.22M |
| Aug 3, 2026 | $0.02515 | $0.02537 | $0.02455 | $0.02504 | -0.44% | $58,862 | $64.20M |
| Aug 2, 2026 | $0.02535 | $0.02618 | $0.02507 | $0.02515 | -0.79% | $59,718 | $64.48M |
| Aug 1, 2026 | $0.02573 | $0.02626 | $0.02505 | $0.02535 | -1.48% | $60,280 | $64.99M |
| Jul 31, 2026 | $0.02605 | $0.02647 | $0.0256 | $0.02573 | -1.23% | $64,250 | $65.97M |
| Jul 30, 2026 | $0.02514 | $0.0270 | $0.02494 | $0.02605 | +3.62% | $72,008 | $66.79M |
| Jul 29, 2026 | $0.02664 | $0.02687 | $0.02464 | $0.02514 | -5.63% | $59,838 | $64.45M |
| Jul 28, 2026 | $0.02657 | $0.02677 | $0.02596 | $0.02664 | +0.26% | $59,392 | $68.30M |
| Jul 27, 2026 | $0.02917 | $0.02918 | $0.02621 | $0.02657 | -8.91% | $59,960 | $68.12M |
| Jul 26, 2026 | $0.02904 | $0.02956 | $0.02873 | $0.02917 | +0.45% | $52,809 | $74.78M |
| Jul 25, 2026 | $0.02879 | $0.02947 | $0.02875 | $0.02904 | +0.87% | $52,253 | $74.45M |
| Jul 24, 2026 | $0.02923 | $0.02986 | $0.02871 | $0.02879 | -1.51% | $54,681 | $73.81M |
| Jul 23, 2026 | $0.03014 | $0.03025 | $0.0292 | $0.02923 | -3.02% | $60,302 | $74.94M |
| Jul 22, 2026 | $0.03106 | $0.03133 | $0.02994 | $0.03014 | -2.96% | $52,797 | $77.27M |
| Jul 21, 2026 | $0.02918 | $0.03128 | $0.02907 | $0.03106 | +6.44% | $60,300 | $79.63M |
| Jul 20, 2026 | $0.02885 | $0.0296 | $0.02837 | $0.02918 | +1.14% | $55,568 | $74.81M |
| Jul 19, 2026 | $0.02917 | $0.03045 | $0.02867 | $0.02885 | -1.10% | $89,252 | $73.96M |
| Jul 18, 2026 | $0.02986 | $0.0300 | $0.02893 | $0.02917 | -2.31% | $54,342 | $74.78M |
| Jul 17, 2026 | $0.03022 | $0.03074 | $0.02907 | $0.02986 | -1.19% | $58,325 | $76.55M |
| Jul 16, 2026 | $0.03114 | $0.03148 | $0.03009 | $0.03022 | -2.95% | $52,836 | $77.48M |
| Jul 15, 2026 | $0.03133 | $0.03161 | $0.03083 | $0.03114 | -0.61% | $51,434 | $79.84M |
| Jul 14, 2026 | $0.03064 | $0.03157 | $0.03023 | $0.03133 | +2.25% | $53,771 | $80.32M |
| Jul 13, 2026 | $0.03074 | $0.03119 | $0.02977 | $0.03064 | -0.33% | $56,110 | $78.55M |
| Jul 12, 2026 | $0.03146 | $0.03176 | $0.03063 | $0.03074 | -2.29% | $54,922 | $78.81M |
| Jul 11, 2026 | $0.03214 | $0.03226 | $0.03137 | $0.03146 | -2.12% | $61,446 | $80.66M |
| Jul 10, 2026 | $0.03163 | $0.0324 | $0.03151 | $0.03214 | +1.61% | $57,876 | $82.40M |
| Jul 9, 2026 | $0.03135 | $0.03275 | $0.03127 | $0.03163 | +0.89% | $56,246 | $81.09M |
| Jul 8, 2026 | $0.03248 | $0.03268 | $0.03104 | $0.03135 | -3.48% | $58,499 | $80.37M |
| Jul 7, 2026 | $0.03355 | $0.03406 | $0.03237 | $0.03248 | -3.19% | $54,223 | $83.27M |
| Jul 6, 2026 | $0.03317 | $0.03457 | $0.03173 | $0.03355 | +1.15% | $65,150 | $86.01M |
| Jul 5, 2026 | $0.03335 | $0.03354 | $0.03227 | $0.03317 | -0.54% | $56,170 | $85.04M |
| Jul 4, 2026 | $0.03395 | $0.03427 | $0.03277 | $0.03335 | -1.77% | $60,485 | $85.50M |
| Jul 3, 2026 | $0.03257 | $0.03428 | $0.03212 | $0.03395 | +4.24% | $62,035 | $87.04M |
| Jul 2, 2026 | $0.03095 | $0.03402 | $0.03059 | $0.03257 | +5.23% | $75,716 | $83.50M |
| Jul 1, 2026 | $0.03046 | $0.03203 | $0.02967 | $0.03095 | +1.61% | $71,561 | $79.35M |
| Jun 30, 2026 | $0.03187 | $0.03187 | $0.03007 | $0.03046 | -4.42% | $72,387 | $78.09M |
| Jun 29, 2026 | $0.03206 | $0.03263 | $0.03107 | $0.03187 | -0.59% | $75,596 | $81.71M |
| Jun 28, 2026 | $0.03174 | $0.03403 | $0.03158 | $0.03206 | +1.01% | $173,889 | $82.19M |
| Jun 27, 2026 | $0.03166 | $0.03343 | $0.03127 | $0.03174 | +0.25% | $98,305 | $81.37M |
| Jun 26, 2026 | $0.03048 | $0.03207 | $0.02927 | $0.03166 | +3.87% | $67,783 | $81.17M |
| Jun 25, 2026 | $0.03157 | $0.03243 | $0.02888 | $0.03048 | -3.45% | $79,579 | $78.14M |
| Jun 24, 2026 | $0.03481 | $0.03529 | $0.03009 | $0.03157 | -9.31% | $120,715 | $80.94M |
| Jun 23, 2026 | $0.03711 | $0.03731 | $0.03342 | $0.03481 | -6.20% | $83,165 | $89.24M |
| Jun 22, 2026 | $0.03387 | $0.03893 | $0.03386 | $0.03711 | +9.57% | $178,906 | $95.14M |
| Jun 21, 2026 | $0.03457 | $0.03506 | $0.03374 | $0.03387 | -2.02% | $72,018 | $86.83M |
| Jun 20, 2026 | $0.03596 | $0.03597 | $0.03363 | $0.03457 | -3.87% | $146,351 | $88.63M |
| Jun 19, 2026 | $0.03843 | $0.04025 | $0.03543 | $0.03596 | — | $242,626 | $92.19M |
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 $0.02624, roughly 96.5% 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 $67.32M, on roughly $3.37M 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 down 27.20%.
What were WAL's high and low in this window?
In this sample, the highest trade print is about $0.04025 (Jun 19, 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 +18.00% (Aug 15, 2026); worst was -11.99% (Aug 16, 2026).