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
$0.01029
-4.37% 1D
Recently Viewed
1H+0.98%
1D-4.37%
1W-11.14%
1M-2.00%
WOO (WOO) has 90 days of daily open, high, low and close on file. Over that window WOO ranged $0.01027 to $0.01303, closed at $0.01027 and is down 20.0% across the window.
WOO — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.01303
Window low
$0.01027
First → last
-19.95%
Latest close
$0.01027
vs live
+0.19%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.01056 | $0.01059 | $0.01009 | $0.01027 | -2.75% | $43,706 | $19.40M |
| 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 | +0.18% | $59,057 | $21.40M |
| Aug 6, 2026 | $0.01121 | $0.01155 | $0.01115 | $0.01131 | +0.89% | $56,220 | $21.36M |
| Aug 5, 2026 | $0.01132 | $0.0116 | $0.01118 | $0.01121 | -0.97% | $61,403 | $21.17M |
| Aug 4, 2026 | $0.0115 | $0.01161 | $0.01131 | $0.01132 | -1.57% | $65,111 | $21.38M |
| Aug 3, 2026 | $0.0116 | $0.01175 | $0.0112 | $0.0115 | -0.86% | $59,888 | $21.72M |
| Aug 2, 2026 | $0.01149 | $0.01166 | $0.0110 | $0.0116 | +0.96% | $71,814 | $21.91M |
| Aug 1, 2026 | $0.01147 | $0.01178 | $0.01135 | $0.01149 | +0.17% | $58,679 | $21.70M |
| Jul 31, 2026 | $0.01148 | $0.01191 | $0.01143 | $0.01147 | -0.09% | $54,381 | $21.66M |
| Jul 30, 2026 | $0.01147 | $0.01196 | $0.01137 | $0.01148 | +0.09% | $54,512 | $21.68M |
| Jul 29, 2026 | $0.01215 | $0.01219 | $0.01129 | $0.01147 | -5.60% | $58,511 | $21.66M |
| Jul 28, 2026 | $0.01279 | $0.01284 | $0.0120 | $0.01215 | -5.00% | $57,735 | $22.95M |
| Jul 27, 2026 | $0.0130 | $0.01315 | $0.01256 | $0.01279 | -1.62% | $54,295 | $24.16M |
| Jul 26, 2026 | $0.01258 | $0.01357 | $0.01251 | $0.0130 | +3.34% | $56,312 | $24.55M |
| Jul 25, 2026 | $0.01255 | $0.01268 | $0.01244 | $0.01258 | +0.24% | $52,211 | $23.76M |
| Jul 24, 2026 | $0.01275 | $0.01288 | $0.01236 | $0.01255 | -1.57% | $56,737 | $23.70M |
| Jul 23, 2026 | $0.01298 | $0.01326 | $0.01265 | $0.01275 | -1.77% | $51,863 | $24.08M |
| Jul 22, 2026 | $0.01303 | $0.01335 | $0.0127 | $0.01298 | -0.38% | $56,007 | $24.52M |
| Jul 21, 2026 | $0.0127 | $0.01325 | $0.01263 | $0.01303 | +2.60% | $54,098 | $24.61M |
| Jul 20, 2026 | $0.01246 | $0.01311 | $0.01217 | $0.0127 | +1.93% | $55,543 | $23.99M |
| Jul 19, 2026 | $0.01293 | $0.01336 | $0.0123 | $0.01246 | -3.63% | $52,561 | $23.53M |
| Jul 18, 2026 | $0.01185 | $0.01295 | $0.01169 | $0.01293 | +9.11% | $53,587 | $24.42M |
| Jul 17, 2026 | $0.01176 | $0.0120 | $0.01164 | $0.01185 | +0.77% | $54,620 | $22.38M |
| Jul 16, 2026 | $0.01228 | $0.01251 | $0.0117 | $0.01176 | -4.23% | $52,939 | $22.21M |
| Jul 15, 2026 | $0.01247 | $0.0126 | $0.01214 | $0.01228 | -1.52% | $58,272 | $23.19M |
| Jul 14, 2026 | $0.01123 | $0.01285 | $0.01122 | $0.01247 | +11.04% | $62,528 | $23.55M |
| Jul 13, 2026 | $0.01152 | $0.01168 | $0.01109 | $0.01123 | -2.52% | $55,988 | $21.21M |
| Jul 12, 2026 | $0.01163 | $0.01181 | $0.01148 | $0.01152 | -0.95% | $56,814 | $21.76M |
| Jul 11, 2026 | $0.01176 | $0.01198 | $0.01162 | $0.01163 | -1.11% | $53,750 | $21.97M |
| Jul 10, 2026 | $0.01157 | $0.0119 | $0.01153 | $0.01176 | +1.64% | $56,326 | $22.21M |
| Jul 9, 2026 | $0.01155 | $0.01182 | $0.0115 | $0.01157 | +0.17% | $64,786 | $21.85M |
| Jul 8, 2026 | $0.0117 | $0.01178 | $0.01139 | $0.01155 | -1.28% | $90,914 | $21.82M |
| Jul 7, 2026 | $0.01204 | $0.01213 | $0.01164 | $0.0117 | -2.82% | $87,792 | $22.10M |
| Jul 6, 2026 | $0.01201 | $0.01233 | $0.01151 | $0.01204 | +0.25% | $55,816 | $22.74M |
| Jul 5, 2026 | $0.01199 | $0.01222 | $0.01163 | $0.01201 | +0.17% | $57,086 | $22.68M |
| Jul 4, 2026 | $0.01213 | $0.0124 | $0.01187 | $0.01199 | -1.15% | $57,283 | $22.65M |
| Jul 3, 2026 | $0.01126 | $0.01263 | $0.01123 | $0.01213 | +7.73% | $75,249 | $22.91M |
| Jul 2, 2026 | $0.01104 | $0.01139 | $0.01093 | $0.01126 | +1.99% | $55,886 | $21.27M |
| Jul 1, 2026 | $0.01064 | $0.01124 | $0.01042 | $0.01104 | +3.76% | $70,003 | $20.85M |
| Jun 30, 2026 | $0.01089 | $0.01107 | $0.01051 | $0.01064 | -2.30% | $72,048 | $20.10M |
| Jun 29, 2026 | $0.01083 | $0.01119 | $0.01062 | $0.01089 | +0.55% | $57,491 | $20.57M |
| Jun 28, 2026 | $0.01101 | $0.01114 | $0.01067 | $0.01083 | -1.63% | $52,868 | $20.46M |
| Jun 27, 2026 | $0.0113 | $0.01148 | $0.01094 | $0.01101 | -2.57% | $51,065 | $20.80M |
| Jun 26, 2026 | $0.01117 | $0.01153 | $0.01075 | $0.0113 | +1.16% | $55,229 | $21.34M |
| Jun 25, 2026 | $0.01164 | $0.01176 | $0.01079 | $0.01117 | -4.04% | $57,400 | $21.10M |
| Jun 24, 2026 | $0.01202 | $0.01215 | $0.01119 | $0.01164 | -3.16% | $56,008 | $21.99M |
| Jun 23, 2026 | $0.01257 | $0.01262 | $0.01172 | $0.01202 | -4.38% | $54,254 | $22.70M |
| Jun 22, 2026 | $0.01247 | $0.01306 | $0.01243 | $0.01257 | +0.80% | $54,691 | $23.74M |
| Jun 21, 2026 | $0.01293 | $0.01309 | $0.01246 | $0.01247 | -3.56% | $54,328 | $23.55M |
| Jun 20, 2026 | $0.01283 | $0.01308 | $0.01261 | $0.01293 | +0.78% | $57,893 | $24.42M |
| Jun 19, 2026 | $0.01289 | $0.01303 | $0.01259 | $0.01283 | — | $57,788 | $24.23M |
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 $0.01029, roughly 99.4% 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 $19.43M, on roughly $1.69M 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 down 19.95%.
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 +11.04% (Jul 14, 2026); worst was -5.60% (Jul 29, 2026).