What historical data is shown for WOO?
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.
WOO (WOO) Historical Data
ETH
DeFi
WOO Historical Price Information — Daily WOO Open, High, Low, Close & Volume
$0.01222
+7.29% 1D
Recently Viewed
1H+0.00%
1D+7.29%
1W+17.50%
1M-11.13%
WOO (WOO) has 90 days of daily open, high, low and close on file. Over that window WOO ranged $0.00995 to $0.01429, closed at $0.01222 and is up 7.9% across the window.
WOO — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.01429
Window low
$0.00995
First → last
+7.86%
Latest close
$0.01222
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.
WOO Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.0123 | $0.0123 | $0.0118 | $0.01222 | -0.65% | $11,956 | $23.08M |
| Nov 3, 2026 | $0.01173 | $0.01312 | $0.01137 | $0.0123 | +4.86% | $72,134 | $23.23M |
| Nov 2, 2026 | $0.01156 | $0.01195 | $0.01113 | $0.01173 | +1.47% | $67,094 | $22.16M |
| Nov 1, 2026 | $0.01144 | $0.01174 | $0.01099 | $0.01156 | +1.05% | $67,795 | $21.83M |
| Oct 31, 2026 | $0.01116 | $0.01204 | $0.01087 | $0.01144 | +2.51% | $133,476 | $21.61M |
| Oct 30, 2026 | $0.00995 | $0.01213 | $0.00943 | $0.01116 | +12.16% | $92,121 | $21.08M |
| Oct 29, 2026 | $0.01051 | $0.01076 | $0.00976 | $0.00995 | -5.33% | $50,027 | $18.79M |
| Oct 28, 2026 | $0.01025 | $0.01068 | $0.01022 | $0.01051 | +2.54% | $53,658 | $19.85M |
| Oct 27, 2026 | $0.01012 | $0.0103 | $0.00986 | $0.01025 | +1.28% | $50,134 | $19.36M |
| Oct 26, 2026 | $0.01041 | $0.01051 | $0.00988 | $0.01012 | -2.79% | $64,009 | $19.11M |
| Oct 25, 2026 | $0.01084 | $0.01107 | $0.01014 | $0.01041 | -3.97% | $67,880 | $19.66M |
| Oct 24, 2026 | $0.01044 | $0.01234 | $0.00938 | $0.01084 | +3.83% | $84,861 | $20.47M |
| Oct 23, 2026 | $0.01022 | $0.01068 | $0.01008 | $0.01044 | +2.15% | $54,722 | $19.72M |
| Oct 22, 2026 | $0.01092 | $0.01104 | $0.01016 | $0.01022 | -6.41% | $59,735 | $19.30M |
| Oct 21, 2026 | $0.01084 | $0.01121 | $0.01074 | $0.01092 | +0.74% | $59,089 | $20.63M |
| Oct 20, 2026 | $0.01091 | $0.0110 | $0.01036 | $0.01084 | -0.64% | $71,400 | $20.47M |
| Oct 19, 2026 | $0.01077 | $0.0110 | $0.01068 | $0.01091 | +1.30% | $54,588 | $20.61M |
| Oct 18, 2026 | $0.01097 | $0.01102 | $0.01036 | $0.01077 | -1.82% | $56,392 | $20.34M |
| Oct 17, 2026 | $0.01139 | $0.01145 | $0.01062 | $0.01097 | -3.69% | $57,144 | $20.72M |
| Oct 16, 2026 | $0.0116 | $0.01168 | $0.0112 | $0.01139 | -1.81% | $55,238 | $21.51M |
| Oct 15, 2026 | $0.01171 | $0.01309 | $0.01096 | $0.0116 | -0.94% | $65,661 | $21.91M |
| Oct 14, 2026 | $0.01258 | $0.01267 | $0.01141 | $0.01171 | -6.92% | $58,913 | $22.12M |
| Oct 13, 2026 | $0.01251 | $0.01288 | $0.01205 | $0.01258 | +0.56% | $58,073 | $23.76M |
| Oct 12, 2026 | $0.01351 | $0.0138 | $0.01248 | $0.01251 | -7.40% | $57,929 | $23.63M |
| Oct 11, 2026 | $0.01307 | $0.01354 | $0.0128 | $0.01351 | +3.37% | $55,913 | $25.52M |
| Oct 10, 2026 | $0.01284 | $0.01328 | $0.01266 | $0.01307 | +1.79% | $64,189 | $24.69M |
| Oct 9, 2026 | $0.01215 | $0.01292 | $0.01211 | $0.01284 | +5.68% | $55,635 | $24.25M |
| Oct 8, 2026 | $0.01266 | $0.01284 | $0.01181 | $0.01215 | -4.03% | $56,269 | $22.95M |
| Oct 7, 2026 | $0.01367 | $0.01369 | $0.01238 | $0.01266 | -7.39% | $63,791 | $23.91M |
| Oct 6, 2026 | $0.01369 | $0.0141 | $0.01337 | $0.01367 | -0.15% | $58,708 | $25.82M |
| Oct 5, 2026 | $0.01375 | $0.01386 | $0.01325 | $0.01369 | -0.44% | $57,936 | $25.86M |
| Oct 4, 2026 | $0.0139 | $0.01406 | $0.0136 | $0.01375 | -1.08% | $54,496 | $25.97M |
| Oct 3, 2026 | $0.01362 | $0.01422 | $0.01356 | $0.0139 | +2.06% | $63,641 | $26.25M |
| Oct 2, 2026 | $0.01366 | $0.01413 | $0.01319 | $0.01362 | -0.29% | $61,759 | $25.73M |
| Oct 1, 2026 | $0.01402 | $0.01409 | $0.01348 | $0.01366 | -2.57% | $60,426 | $25.80M |
| Sep 30, 2026 | $0.01328 | $0.01409 | $0.01318 | $0.01402 | +5.57% | $57,281 | $26.48M |
| Sep 29, 2026 | $0.01323 | $0.01362 | $0.01277 | $0.01328 | +0.38% | $66,290 | $25.08M |
| Sep 28, 2026 | $0.01429 | $0.01442 | $0.01291 | $0.01323 | -7.42% | $76,783 | $24.99M |
| Sep 27, 2026 | $0.01336 | $0.01472 | $0.01319 | $0.01429 | +6.96% | $98,041 | $26.99M |
| Sep 26, 2026 | $0.01324 | $0.01354 | $0.01304 | $0.01336 | +0.91% | $52,153 | $25.23M |
| Sep 25, 2026 | $0.0127 | $0.01327 | $0.01255 | $0.01324 | +4.25% | $59,375 | $25.01M |
| Sep 24, 2026 | $0.01223 | $0.01288 | $0.01201 | $0.0127 | +3.84% | $49,060 | $23.99M |
| Sep 23, 2026 | $0.0129 | $0.01321 | $0.01218 | $0.01223 | -5.19% | $57,067 | $23.10M |
| Sep 22, 2026 | $0.01276 | $0.01295 | $0.01239 | $0.0129 | +1.10% | $58,885 | $24.37M |
| Sep 21, 2026 | $0.01144 | $0.01283 | $0.01139 | $0.01276 | +11.54% | $64,256 | $24.10M |
| Sep 20, 2026 | $0.01161 | $0.01168 | $0.01121 | $0.01144 | -1.46% | $54,209 | $21.61M |
| Sep 19, 2026 | $0.01151 | $0.01172 | $0.01138 | $0.01161 | +0.87% | $58,942 | $21.93M |
| Sep 18, 2026 | $0.0107 | $0.01151 | $0.01064 | $0.01151 | +7.57% | $53,207 | $21.74M |
| Sep 17, 2026 | $0.01051 | $0.01087 | $0.01038 | $0.0107 | +1.81% | $56,269 | $20.21M |
| Sep 16, 2026 | $0.01056 | $0.01059 | $0.01009 | $0.01051 | -0.47% | $56,012 | $19.85M |
| Sep 15, 2026 | $0.01102 | $0.01107 | $0.01029 | $0.01056 | -4.17% | $52,025 | $19.95M |
| Sep 14, 2026 | $0.01121 | $0.01137 | $0.0110 | $0.01102 | -1.69% | $52,713 | $20.81M |
| Sep 13, 2026 | $0.01139 | $0.01175 | $0.01114 | $0.01121 | -1.58% | $56,325 | $21.17M |
| Sep 12, 2026 | $0.01107 | $0.01144 | $0.01104 | $0.01139 | +2.89% | $57,062 | $21.51M |
| Sep 11, 2026 | $0.01072 | $0.01124 | $0.01066 | $0.01107 | +3.26% | $57,853 | $20.91M |
| Sep 10, 2026 | $0.01118 | $0.0112 | $0.0106 | $0.01072 | -4.11% | $67,820 | $20.25M |
| Sep 9, 2026 | $0.01167 | $0.01175 | $0.01083 | $0.01118 | -4.20% | $68,731 | $21.12M |
| Sep 8, 2026 | $0.01173 | $0.01184 | $0.01144 | $0.01167 | -0.51% | $65,349 | $22.04M |
| Sep 7, 2026 | $0.01215 | $0.01254 | $0.01162 | $0.01173 | -3.46% | $80,169 | $22.16M |
| Sep 6, 2026 | $0.01175 | $0.01497 | $0.00881 | $0.01215 | +3.40% | $125,297 | $22.95M |
| Sep 5, 2026 | $0.01143 | $0.01181 | $0.01143 | $0.01175 | +2.80% | $58,967 | $22.19M |
| Sep 4, 2026 | $0.01176 | $0.01234 | $0.01109 | $0.01143 | -2.81% | $63,019 | $21.59M |
| Sep 3, 2026 | $0.01116 | $0.01192 | $0.01112 | $0.01176 | +5.38% | $53,972 | $22.21M |
| Sep 2, 2026 | $0.01132 | $0.01132 | $0.01105 | $0.01116 | -1.41% | $53,516 | $21.08M |
| Sep 1, 2026 | $0.01113 | $0.0116 | $0.0110 | $0.01132 | +1.71% | $65,309 | $21.38M |
| Aug 31, 2026 | $0.01104 | $0.01135 | $0.0110 | $0.01113 | +0.82% | $54,220 | $21.02M |
| Aug 30, 2026 | $0.01129 | $0.01166 | $0.01089 | $0.01104 | -2.21% | $58,221 | $20.85M |
| Aug 29, 2026 | $0.01126 | $0.01146 | $0.01123 | $0.01129 | +0.27% | $54,394 | $21.32M |
| Aug 28, 2026 | $0.01167 | $0.0118 | $0.01102 | $0.01126 | -3.51% | $56,128 | $21.27M |
| Aug 27, 2026 | $0.0117 | $0.01181 | $0.0113 | $0.01167 | -0.26% | $58,774 | $22.04M |
| Aug 26, 2026 | $0.01136 | $0.01171 | $0.01128 | $0.0117 | +2.99% | $53,564 | $22.10M |
| Aug 25, 2026 | $0.01164 | $0.01186 | $0.01116 | $0.01136 | -2.41% | $55,972 | $21.46M |
| Aug 24, 2026 | $0.01204 | $0.01215 | $0.01156 | $0.01164 | -3.32% | $55,381 | $21.99M |
| Aug 23, 2026 | $0.01197 | $0.01225 | $0.01135 | $0.01204 | +0.58% | $55,688 | $22.74M |
| Aug 22, 2026 | $0.01255 | $0.01313 | $0.01184 | $0.01197 | -4.62% | $57,686 | $22.61M |
| Aug 21, 2026 | $0.01161 | $0.0126 | $0.01153 | $0.01255 | +8.10% | $59,289 | $23.70M |
| Aug 20, 2026 | $0.01105 | $0.01163 | $0.01095 | $0.01161 | +5.07% | $66,822 | $21.93M |
| Aug 19, 2026 | $0.01041 | $0.01133 | $0.01038 | $0.01105 | +6.15% | $64,974 | $20.87M |
| Aug 18, 2026 | $0.01047 | $0.01054 | $0.0102 | $0.01041 | -0.57% | $56,812 | $19.66M |
| Aug 17, 2026 | $0.01049 | $0.01088 | $0.01025 | $0.01047 | -0.19% | $57,835 | $19.78M |
| Aug 16, 2026 | $0.01062 | $0.01079 | $0.01039 | $0.01049 | -1.22% | $56,117 | $19.81M |
| Aug 15, 2026 | $0.01048 | $0.01094 | $0.01033 | $0.01062 | +1.34% | $58,026 | $20.06M |
| Aug 14, 2026 | $0.01071 | $0.01072 | $0.01019 | $0.01048 | -2.15% | $55,115 | $19.79M |
| Aug 13, 2026 | $0.0106 | $0.01075 | $0.01045 | $0.01071 | +1.04% | $58,580 | $20.23M |
| Aug 12, 2026 | $0.0108 | $0.01106 | $0.01048 | $0.0106 | -1.85% | $58,045 | $20.02M |
| Aug 11, 2026 | $0.01118 | $0.01292 | $0.0108 | $0.0108 | -3.40% | $69,595 | $20.40M |
| Aug 10, 2026 | $0.01164 | $0.01177 | $0.01112 | $0.01118 | -3.95% | $56,153 | $21.12M |
| Aug 9, 2026 | $0.01154 | $0.01211 | $0.01149 | $0.01164 | +0.87% | $60,579 | $21.99M |
| Aug 8, 2026 | $0.01133 | $0.01173 | $0.01129 | $0.01154 | +1.85% | $53,685 | $21.80M |
| Aug 7, 2026 | $0.01131 | $0.01173 | $0.01123 | $0.01133 | — | $59,057 | $21.40M |
WOO Historical Data FAQ
Window highs, lows, best/worst days and volume for WOOWhat is the all-time high for WOO?
WOO's record price is about $1.78. It currently trades at $0.01222, roughly 99.3% below that peak. The all-time low on record is $0.00876002. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the WOO market cap?
WOO has a market capitalisation of about $22.99M, on roughly $2.85M 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 WOO change over this window?
Across 90 daily candles, close-to-close moved up 7.86%.
What were WOO's high and low in this window?
In this sample, the highest trade print is about $0.01497 (Sep 6, 2026) and the lowest about $0.00881 (Sep 6, 2026).
What were WOO's best and worst days in this window?
Best close-to-close day was about +12.16% (Oct 30, 2026); worst was -7.42% (Sep 28, 2026).