Wormhole price history in 2024
In 2024 Wormhole (W) went from $0.4000 on 2024-04-02 to $0.285976 on 2024-12-31, a change of -28.51%. The highest price was $1.79 on 2024-04-03 and the lowest $0.1625 on 2024-08-05. About $3.54B was traded across the year. The best day was 2024-04-14 (+31.06%) and the worst 2024-04-12 (-22.45%).
$0.4000Open · 2024-04-02
$0.285976Close · 2024-12-31
$1.79High · 2024-04-03
$0.1625Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| April | $0.4000 | $1.79 | $0.4000 | $0.606952 | $914.56M | +51.74% |
| May | $0.6070 | $0.7765 | $0.5108 | $0.588243 | $449.47M | -3.09% |
| June | $0.5880 | $0.7636 | $0.3087 | $0.363493 | $345.30M | -38.18% |
| July | $0.3640 | $0.3874 | $0.2309 | $0.2488 | $112.63M | -31.65% |
| August | $0.2488 | $0.2785 | $0.1625 | $0.210401 | $72.54M | -15.43% |
| September | $0.2090 | $0.3403 | $0.1820 | $0.291703 | $81.47M | +39.57% |
| October | $0.2891 | $0.4139 | $0.2194 | $0.22272 | $422.11M | -22.96% |
| November | $0.2227 | $0.3361 | $0.1920 | $0.326037 | $549.98M | +46.40% |
| December | $0.3260 | $0.4151 | $0.2357 | $0.285976 | $587.19M | -12.28% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.2939 | $0.3028 | $0.2766 | $0.285976 | $7.26M | -2.98% |
| 2024-12-30 | $0.2933 | $0.3105 | $0.2894 | $0.294771 | $15.62M | +0.46% |
| 2024-12-29 | $0.2991 | $0.3156 | $0.2826 | $0.293414 | $10.35M | -1.12% |
| 2024-12-28 | $0.3039 | $0.3074 | $0.2846 | $0.29674 | $8.79M | -1.97% |
| 2024-12-27 | $0.2721 | $0.3230 | $0.2709 | $0.302707 | $19.75M | +11.23% |
| 2024-12-26 | $0.2919 | $0.2974 | $0.2663 | $0.272139 | $3.78M | -6.77% |
| 2024-12-25 | $0.2953 | $0.3042 | $0.2869 | $0.2919 | $4.35M | -0.90% |
| 2024-12-24 | $0.2909 | $0.2992 | $0.2785 | $0.294566 | $7.00M | +0.72% |
| 2024-12-23 | $0.2594 | $0.29245 | $0.2517 | $0.29245 | $9.55M | +12.81% |
| 2024-12-22 | $0.2621 | $0.2711 | $0.2512 | $0.259244 | $8.03M | -0.81% |
| 2024-12-21 | $0.2789 | $0.2996 | $0.2570 | $0.261355 | $14.80M | -5.77% |
| 2024-12-20 | $0.2670 | $0.2856 | $0.2357 | $0.277356 | $32.65M | +3.92% |
| 2024-12-19 | $0.2944 | $0.2995 | $0.2552 | $0.266893 | $37.45M | -9.43% |
| 2024-12-18 | $0.3150 | $0.3192 | $0.2825 | $0.294697 | $16.43M | -6.14% |
| 2024-12-17 | $0.3303 | $0.3386 | $0.3101 | $0.313967 | $12.18M | -4.97% |
| 2024-12-16 | $0.3546 | $0.3623 | $0.3229 | $0.330388 | $8.96M | -6.80% |
| 2024-12-15 | $0.3336 | $0.3572 | $0.3131 | $0.354489 | $10.61M | +6.24% |
| 2024-12-14 | $0.3286 | $0.3366 | $0.3094 | $0.333674 | $5.40M | +1.97% |
| 2024-12-13 | $0.3333 | $0.3369 | $0.3187 | $0.327229 | $10.35M | -1.82% |
| 2024-12-12 | $0.3430 | $0.3592 | $0.3284 | $0.3333 | $15.69M | -2.72% |
| 2024-12-11 | $0.3124 | $0.3486 | $0.2987 | $0.342631 | $15.58M | +9.62% |
| 2024-12-10 | $0.3166 | $0.3266 | $0.2852 | $0.312558 | $45.90M | -1.26% |
| 2024-12-09 | $0.3888 | $0.3888 | $0.2647 | $0.31656 | $24.54M | -18.56% |
| 2024-12-08 | $0.3913 | $0.4011 | $0.3731 | $0.388686 | $5.33M | +0.25% |
| 2024-12-07 | $0.4000 | $0.4021 | $0.3849 | $0.387714 | $11.23M | -2.70% |
| 2024-12-06 | $0.3838 | $0.4151 | $0.3782 | $0.398488 | $32.01M | +3.90% |
| 2024-12-05 | $0.3728 | $0.4025 | $0.3495 | $0.383543 | $51.14M | +2.87% |
| 2024-12-04 | $0.3630 | $0.3887 | $0.3467 | $0.372842 | $52.96M | +2.70% |
| 2024-12-03 | $0.3443 | $0.3755 | $0.3152 | $0.363034 | $34.46M | +6.36% |
| 2024-12-02 | $0.3433 | $0.3457 | $0.3100 | $0.341331 | $31.66M | -0.60% |
| 2024-12-01 | $0.3260 | $0.3736 | $0.3165 | $0.343384 | $23.37M | +5.32% |
| 2024-11-30 | $0.3080 | $0.3361 | $0.2999 | $0.326037 | $8.59M | +5.86% |
| 2024-11-29 | $0.3060 | $0.3142 | $0.2954 | $0.3080 | $6.98M | +1.31% |
| 2024-11-28 | $0.3009 | $0.3093 | $0.2902 | $0.304011 | $13.73M | +1.98% |
| 2024-11-27 | $0.2666 | $0.3067 | $0.2606 | $0.298118 | $19.35M | +11.85% |
| 2024-11-26 | $0.2748 | $0.2909 | $0.2541 | $0.26654 | $13.62M | -3.11% |
| 2024-11-25 | $0.2871 | $0.2872 | $0.2642 | $0.27509 | $18.42M | -3.53% |
| 2024-11-24 | $0.2647 | $0.2890 | $0.2414 | $0.285145 | $30.64M | +7.72% |
| 2024-11-23 | $0.2443 | $0.2754 | $0.2418 | $0.264705 | $20.56M | +8.34% |
| 2024-11-22 | $0.2367 | $0.2449 | $0.2242 | $0.244318 | $9.87M | +3.75% |
| 2024-11-21 | $0.2199 | $0.2407 | $0.2111 | $0.235488 | $14.75M | +7.17% |
| 2024-11-20 | $0.2423 | $0.2423 | $0.2164 | $0.21974 | $5.40M | -9.30% |
| 2024-11-19 | $0.2566 | $0.2583 | $0.2349 | $0.242279 | $5.45M | -5.60% |
| 2024-11-18 | $0.2466 | $0.2614 | $0.2415 | $0.256657 | $6.58M | +4.09% |
| 2024-11-17 | $0.2519 | $0.2597 | $0.2363 | $0.246581 | $10.77M | -2.02% |
| 2024-11-16 | $0.2355 | $0.2526 | $0.2337 | $0.251659 | $11.68M | +6.25% |
| 2024-11-15 | $0.2295 | $0.236854 | $0.2198 | $0.236854 | $10.85M | +3.88% |
| 2024-11-14 | $0.2453 | $0.2587 | $0.2256 | $0.228012 | $18.81M | -7.04% |
| 2024-11-13 | $0.2523 | $0.2579 | $0.2256 | $0.245284 | $22.45M | -2.38% |
| 2024-11-12 | $0.2814 | $0.2857 | $0.2413 | $0.25127 | $42.60M | -10.72% |
| 2024-11-11 | $0.2676 | $0.2828 | $0.2595 | $0.281444 | $53.49M | +5.34% |
| 2024-11-10 | $0.2599 | $0.2763 | $0.2474 | $0.267187 | $88.76M | +2.86% |
| 2024-11-09 | $0.2380 | $0.2737 | $0.2371 | $0.259755 | $33.01M | +9.11% |
| 2024-11-08 | $0.2403 | $0.2499 | $0.2316 | $0.238074 | $12.80M | -0.79% |
| 2024-11-07 | $0.2346 | $0.2511 | $0.2325 | $0.239977 | $17.11M | +1.69% |
| 2024-11-06 | $0.2070 | $0.2379 | $0.2070 | $0.235997 | $27.38M | +14.11% |
| 2024-11-05 | $0.1964 | $0.2118 | $0.1963 | $0.206813 | $3.40M | +5.27% |
| 2024-11-04 | $0.2118 | $0.2145 | $0.1920 | $0.196469 | $3.91M | -6.51% |
| 2024-11-03 | $0.2196 | $0.2274 | $0.2002 | $0.21016 | $10.88M | -4.28% |
| 2024-11-02 | $0.2151 | $0.2280 | $0.2130 | $0.219548 | $4.85M | +2.18% |
| 2024-11-01 | $0.2227 | $0.2254 | $0.2109 | $0.214874 | $3.29M | -3.52% |
| 2024-10-31 | $0.2394 | $0.2403 | $0.2194 | $0.22272 | $3.68M | -6.96% |
| 2024-10-30 | $0.2457 | $0.2461 | $0.2365 | $0.239375 | $4.07M | -1.81% |
| 2024-10-29 | $0.2371 | $0.2589 | $0.2365 | $0.243794 | $9.16M | +1.85% |
| 2024-10-28 | $0.2423 | $0.2430 | $0.2244 | $0.239365 | $5.05M | -1.19% |
| 2024-10-27 | $0.2435 | $0.2470 | $0.2391 | $0.242237 | $928.05K | -0.53% |
| 2024-10-26 | $0.2405 | $0.2453 | $0.2328 | $0.243533 | $3.42M | +1.64% |
| 2024-10-25 | $0.2729 | $0.2790 | $0.2275 | $0.239606 | $11.69M | -12.17% |
| 2024-10-24 | $0.2690 | $0.2820 | $0.2667 | $0.27281 | $8.56M | +0.71% |
| 2024-10-23 | $0.2816 | $0.2872 | $0.2615 | $0.270874 | $19.78M | -3.80% |
| 2024-10-22 | $0.2839 | $0.2872 | $0.2708 | $0.281584 | $14.49M | -0.40% |
| 2024-10-21 | $0.3011 | $0.3082 | $0.282701 | $0.282701 | $19.98M | -6.08% |
| 2024-10-20 | $0.2900 | $0.3044 | $0.2835 | $0.300998 | $15.49M | +2.86% |
| 2024-10-19 | $0.2899 | $0.2936 | $0.2838 | $0.292629 | $6.78M | +1.24% |
| 2024-10-18 | $0.2874 | $0.2936 | $0.2855 | $0.289033 | $8.92M | +0.47% |
| 2024-10-17 | $0.2964 | $0.2993 | $0.2810 | $0.287689 | $8.85M | -2.34% |
| 2024-10-16 | $0.3071 | $0.3086 | $0.2910 | $0.294584 | $7.76M | -4.09% |
| 2024-10-15 | $0.3267 | $0.3271 | $0.2975 | $0.307139 | $12.24M | -5.98% |
| 2024-10-14 | $0.3077 | $0.3323 | $0.3014 | $0.32666 | $13.85M | +6.10% |
| 2024-10-13 | $0.3210 | $0.3218 | $0.2994 | $0.307868 | $5.76M | -4.12% |
| 2024-10-12 | $0.3155 | $0.3244 | $0.3075 | $0.321093 | $7.24M | +1.52% |
| 2024-10-11 | $0.3016 | $0.3180 | $0.2974 | $0.316287 | $9.58M | +4.82% |
| 2024-10-10 | $0.3023 | $0.3071 | $0.2877 | $0.301743 | $8.66M | +0.21% |
| 2024-10-09 | $0.3139 | $0.3161 | $0.2962 | $0.301109 | $14.20M | -3.60% |
| 2024-10-08 | $0.3233 | $0.3286 | $0.3097 | $0.312351 | $18.39M | -3.35% |
| 2024-10-07 | $0.3429 | $0.3583 | $0.3218 | $0.323171 | $20.60M | -5.82% |
| 2024-10-06 | $0.3412 | $0.3514 | $0.3325 | $0.343126 | $16.53M | +0.54% |
| 2024-10-05 | $0.3278 | $0.3679 | $0.3275 | $0.341269 | $31.56M | +4.17% |
| 2024-10-04 | $0.3181 | $0.3389 | $0.3085 | $0.327607 | $15.79M | +2.14% |
| 2024-10-03 | $0.3436 | $0.3591 | $0.3081 | $0.320742 | $32.36M | -6.65% |
| 2024-10-02 | $0.3038 | $0.4139 | $0.3034 | $0.343575 | $58.20M | +13.04% |
| 2024-10-01 | $0.2891 | $0.3185 | $0.2762 | $0.303933 | $8.54M | +4.19% |
| 2024-09-30 | $0.3124 | $0.3202 | $0.2864 | $0.291703 | $11.87M | -6.63% |
| 2024-09-29 | $0.3004 | $0.3215 | $0.2904 | $0.3124 | $6.73M | +3.07% |
| 2024-09-28 | $0.3250 | $0.3403 | $0.2939 | $0.303109 | $4.53M | -6.76% |
| 2024-09-27 | $0.2942 | $0.3330 | $0.2942 | $0.325096 | $4.78M | +10.53% |
| 2024-09-26 | $0.2508 | $0.3093 | $0.2461 | $0.294114 | $10.03M | +17.36% |
| 2024-09-25 | $0.2567 | $0.2632 | $0.2472 | $0.250615 | $3.69M | -1.98% |
| 2024-09-24 | $0.2445 | $0.2613 | $0.2383 | $0.255682 | $5.93M | +4.25% |
| 2024-09-23 | $0.2311 | $0.2501 | $0.2260 | $0.245255 | $4.61M | +5.96% |
| 2024-09-22 | $0.2395 | $0.2395 | $0.2222 | $0.231466 | $753.03K | -3.35% |
| 2024-09-21 | $0.2350 | $0.2428 | $0.2264 | $0.239483 | $987.30K | +1.79% |
| 2024-09-20 | $0.2284 | $0.2547 | $0.2247 | $0.235261 | $8.00M | +2.92% |
| 2024-09-19 | $0.2107 | $0.2431 | $0.2106 | $0.228582 | $4.38M | +8.64% |
| 2024-09-18 | $0.2013 | $0.2106 | $0.1916 | $0.210403 | $894.93K | +4.56% |
| 2024-09-17 | $0.1920 | $0.2062 | $0.1882 | $0.201227 | $681.64K | +4.75% |
| 2024-09-16 | $0.1990 | $0.2020 | $0.1884 | $0.192097 | $381.92K | -2.90% |
| 2024-09-15 | $0.2074 | $0.2159 | $0.1963 | $0.19784 | $1.09M | -5.18% |
| 2024-09-14 | $0.2115 | $0.2157 | $0.2045 | $0.208639 | $1.01M | -1.03% |
| 2024-09-13 | $0.2054 | $0.2139 | $0.2033 | $0.210817 | $1.24M | +1.06% |
| 2024-09-12 | $0.1967 | $0.2137 | $0.1967 | $0.208614 | $1.74M | +5.06% |
| 2024-09-11 | $0.2070 | $0.2071 | $0.1943 | $0.198575 | $739.51K | -4.28% |
| 2024-09-10 | $0.2091 | $0.2110 | $0.2037 | $0.207455 | $323.11K | +0.18% |
| 2024-09-09 | $0.2018 | $0.2140 | $0.1988 | $0.207079 | $998.78K | +2.10% |
| 2024-09-08 | $0.1961 | $0.2065 | $0.1922 | $0.202816 | $817.81K | +3.76% |
| 2024-09-07 | $0.1917 | $0.2004 | $0.1905 | $0.195473 | $1.05M | +1.97% |
| 2024-09-06 | $0.2007 | $0.2050 | $0.1820 | $0.1917 | $545.69K | -3.98% |
| 2024-09-05 | $0.2037 | $0.2059 | $0.1970 | $0.199643 | $775.85K | -1.57% |
| 2024-09-04 | $0.1970 | $0.2084 | $0.1854 | $0.202818 | $1.16M | +3.03% |
| 2024-09-03 | $0.2104 | $0.2147 | $0.1955 | $0.196862 | $654.69K | -6.44% |
| 2024-09-02 | $0.1983 | $0.2150 | $0.1978 | $0.21042 | $561.32K | +6.11% |
| 2024-09-01 | $0.2090 | $0.2139 | $0.1965 | $0.1983 | $510.07K | -5.75% |
| 2024-08-31 | $0.2182 | $0.2204 | $0.2070 | $0.210401 | $694.20K | -2.85% |
| 2024-08-30 | $0.2202 | $0.2224 | $0.2038 | $0.216567 | $999.47K | -1.67% |
| 2024-08-29 | $0.2176 | $0.2333 | $0.2154 | $0.220252 | $879.47K | +1.22% |
| 2024-08-28 | $0.2254 | $0.2331 | $0.2107 | $0.2176 | $1.67M | -2.58% |
| 2024-08-27 | $0.2375 | $0.2449 | $0.2182 | $0.223354 | $2.61M | -5.77% |
| 2024-08-26 | $0.2598 | $0.2621 | $0.2358 | $0.237041 | $1.40M | -8.81% |
| 2024-08-25 | $0.2657 | $0.2675 | $0.2484 | $0.259951 | $1.25M | -2.20% |
| 2024-08-24 | $0.2648 | $0.2785 | $0.2611 | $0.265786 | $1.11M | -0.40% |
| 2024-08-23 | $0.2415 | $0.2678 | $0.2415 | $0.266842 | $2.59M | +10.47% |
| 2024-08-22 | $0.2439 | $0.2479 | $0.2387 | $0.241557 | $842.13K | -0.57% |
| 2024-08-21 | $0.2350 | $0.2450 | $0.2292 | $0.242943 | $1.92M | +3.37% |
| 2024-08-20 | $0.2334 | $0.2403 | $0.2256 | $0.235014 | $1.91M | +1.31% |
| 2024-08-19 | $0.2132 | $0.2359 | $0.2072 | $0.231982 | $3.27M | +7.63% |
| 2024-08-18 | $0.2137 | $0.2219 | $0.2101 | $0.215529 | $1.44M | -0.18% |
| 2024-08-17 | $0.2054 | $0.2170 | $0.2033 | $0.215909 | $2.07M | +4.56% |
| 2024-08-16 | $0.2106 | $0.2137 | $0.1974 | $0.206488 | $1.69M | -2.38% |
| 2024-08-15 | $0.2171 | $0.2260 | $0.2066 | $0.211515 | $1.07M | -3.13% |
| 2024-08-14 | $0.2275 | $0.2285 | $0.2131 | $0.218355 | $1.93M | -4.25% |
| 2024-08-13 | $0.2224 | $0.2341 | $0.2120 | $0.228051 | $1.21M | +3.26% |
| 2024-08-12 | $0.2051 | $0.2279 | $0.2051 | $0.220861 | $2.84M | +7.67% |
| 2024-08-11 | $0.2240 | $0.2268 | $0.2031 | $0.205129 | $1.32M | -8.50% |
| 2024-08-10 | $0.2091 | $0.2348 | $0.2064 | $0.224174 | $2.95M | +7.24% |
| 2024-08-09 | $0.2137 | $0.2163 | $0.2032 | $0.209042 | $1.52M | -2.07% |
| 2024-08-08 | $0.1835 | $0.2142 | $0.1802 | $0.213453 | $2.65M | +16.52% |
| 2024-08-07 | $0.1914 | $0.2015 | $0.1805 | $0.183192 | $2.52M | -3.79% |
| 2024-08-06 | $0.1751 | $0.1976 | $0.1749 | $0.190415 | $5.02M | +8.71% |
| 2024-08-05 | $0.2167 | $0.2179 | $0.1625 | $0.175157 | $13.99M | -19.24% |
| 2024-08-04 | $0.2069 | $0.2200 | $0.1925 | $0.216881 | $2.31M | +5.92% |
| 2024-08-03 | $0.2260 | $0.2303 | $0.2001 | $0.20476 | $2.94M | -9.39% |
| 2024-08-02 | $0.2452 | $0.2486 | $0.2229 | $0.22597 | $1.98M | -7.77% |
| 2024-08-01 | $0.2488 | $0.2539 | $0.2241 | $0.245017 | $1.97M | -1.52% |
| 2024-07-31 | $0.2536 | $0.2605 | $0.2468 | $0.2488 | $1.43M | -1.99% |
| 2024-07-30 | $0.2638 | $0.2693 | $0.2471 | $0.253858 | $4.07M | -3.37% |
| 2024-07-29 | $0.2843 | $0.2943 | $0.2617 | $0.2627 | $4.63M | -7.68% |
| 2024-07-28 | $0.2996 | $0.2996 | $0.2793 | $0.284543 | $978.22K | -5.04% |
| 2024-07-27 | $0.2902 | $0.3072 | $0.2881 | $0.299641 | $1.69M | +2.47% |
| 2024-07-26 | $0.2794 | $0.2934 | $0.2776 | $0.292407 | $2.27M | +4.64% |
| 2024-07-25 | $0.2968 | $0.2978 | $0.2672 | $0.279428 | $2.82M | -5.89% |
| 2024-07-24 | $0.3129 | $0.3209 | $0.2951 | $0.296912 | $2.29M | -5.00% |
| 2024-07-23 | $0.3208 | $0.3342 | $0.3073 | $0.312541 | $3.46M | -2.50% |
| 2024-07-22 | $0.3543 | $0.3575 | $0.3189 | $0.320544 | $4.95M | -9.51% |
| 2024-07-21 | $0.3487 | $0.3548 | $0.3171 | $0.35423 | $3.44M | +1.59% |
| 2024-07-20 | $0.3392 | $0.3529 | $0.3315 | $0.3487 | $3.63M | +2.35% |
| 2024-07-19 | $0.3234 | $0.3452 | $0.3109 | $0.340681 | $5.31M | +4.72% |
| 2024-07-18 | $0.3231 | $0.3369 | $0.3106 | $0.325333 | $3.88M | +1.56% |
| 2024-07-17 | $0.3310 | $0.3407 | $0.3164 | $0.320345 | $4.84M | -2.78% |
| 2024-07-16 | $0.3206 | $0.3429 | $0.3034 | $0.329501 | $6.82M | +2.84% |
| 2024-07-15 | $0.2890 | $0.3224 | $0.2881 | $0.320393 | $3.22M | +10.89% |
| 2024-07-14 | $0.2761 | $0.2934 | $0.2725 | $0.288922 | $1.99M | +4.21% |
| 2024-07-13 | $0.2760 | $0.2838 | $0.2697 | $0.277254 | $2.63M | +0.54% |
| 2024-07-12 | $0.2731 | $0.2834 | $0.2671 | $0.275769 | $2.70M | +1.01% |
| 2024-07-11 | $0.2883 | $0.2979 | $0.2714 | $0.273016 | $2.00M | -5.40% |
| 2024-07-10 | $0.2928 | $0.3042 | $0.2846 | $0.288586 | $2.27M | -1.11% |
| 2024-07-09 | $0.2870 | $0.2959 | $0.2825 | $0.29184 | $3.78M | +1.25% |
| 2024-07-08 | $0.2707 | $0.2982 | $0.2562 | $0.288227 | $4.70M | +6.58% |
| 2024-07-07 | $0.2916 | $0.2929 | $0.2674 | $0.270438 | $2.61M | -7.26% |
| 2024-07-06 | $0.2524 | $0.2984 | $0.2491 | $0.291617 | $3.33M | +15.61% |
| 2024-07-05 | $0.2699 | $0.2707 | $0.2309 | $0.252238 | $7.19M | -6.50% |
| 2024-07-04 | $0.3271 | $0.3317 | $0.2660 | $0.269772 | $4.62M | -17.62% |
| 2024-07-03 | $0.3654 | $0.3775 | $0.3261 | $0.327461 | $4.72M | -10.31% |
| 2024-07-02 | $0.3740 | $0.3828 | $0.3576 | $0.365091 | $2.62M | -1.98% |
| 2024-07-01 | $0.3640 | $0.3874 | $0.3529 | $0.372482 | $7.75M | +2.47% |
| 2024-06-30 | $0.3374 | $0.3686 | $0.3316 | $0.363493 | $4.97M | +7.82% |
| 2024-06-29 | $0.3303 | $0.3546 | $0.3302 | $0.337127 | $1.67M | +2.01% |
| 2024-06-28 | $0.3511 | $0.3602 | $0.3298 | $0.330469 | $1.98M | -5.39% |
| 2024-06-27 | $0.3354 | $0.3549 | $0.3239 | $0.34928 | $4.44M | +3.39% |
| 2024-06-26 | $0.3483 | $0.3576 | $0.3318 | $0.337824 | $6.04M | -1.98% |
| 2024-06-25 | $0.3528 | $0.3645 | $0.3430 | $0.344655 | $6.09M | -3.13% |
| 2024-06-24 | $0.3308 | $0.355782 | $0.3087 | $0.355782 | $9.06M | +7.05% |
| 2024-06-23 | $0.3418 | $0.3567 | $0.3279 | $0.332339 | $7.22M | -2.88% |
| 2024-06-22 | $0.3406 | $0.3537 | $0.3314 | $0.342206 | $5.29M | +0.21% |
| 2024-06-21 | $0.3491 | $0.3576 | $0.3370 | $0.341473 | $6.12M | -2.32% |
| 2024-06-20 | $0.3654 | $0.3812 | $0.3394 | $0.349575 | $8.97M | -4.45% |
| 2024-06-19 | $0.3695 | $0.3838 | $0.3589 | $0.365864 | $4.49M | -0.68% |
| 2024-06-18 | $0.3984 | $0.3995 | $0.3229 | $0.368371 | $16.77M | -7.50% |
| 2024-06-17 | $0.4472 | $0.4548 | $0.3881 | $0.398234 | $9.66M | -10.98% |
| 2024-06-16 | $0.4504 | $0.4599 | $0.4389 | $0.44737 | $4.09M | -1.10% |
| 2024-06-15 | $0.4518 | $0.4653 | $0.4455 | $0.452368 | $7.64M | -0.51% |
| 2024-06-14 | $0.4778 | $0.4911 | $0.4248 | $0.454691 | $14.64M | -3.96% |
| 2024-06-13 | $0.5258 | $0.5319 | $0.4695 | $0.473454 | $13.13M | -9.96% |
| 2024-06-12 | $0.5253 | $0.5531 | $0.4964 | $0.525833 | $10.38M | -0.67% |
| 2024-06-11 | $0.5559 | $0.5624 | $0.5212 | $0.529402 | $20.15M | -3.78% |
| 2024-06-10 | $0.6797 | $0.6800 | $0.5485 | $0.550221 | $31.88M | -19.13% |
| 2024-06-09 | $0.6605 | $0.6903 | $0.6250 | $0.680372 | $12.23M | +2.94% |
| 2024-06-08 | $0.6693 | $0.7636 | $0.6340 | $0.660914 | $27.94M | -1.26% |
| 2024-06-07 | $0.6936 | $0.7468 | $0.6215 | $0.669334 | $29.33M | -3.47% |
| 2024-06-06 | $0.6212 | $0.6976 | $0.6128 | $0.693387 | $15.20M | +11.62% |
| 2024-06-05 | $0.6409 | $0.6524 | $0.6131 | $0.621191 | $7.61M | -2.17% |
| 2024-06-04 | $0.6661 | $0.6995 | $0.6319 | $0.634953 | $16.10M | -4.73% |
| 2024-06-03 | $0.6328 | $0.6673 | $0.6180 | $0.666454 | $9.46M | +4.77% |
| 2024-06-02 | $0.5964 | $0.6769 | $0.5931 | $0.636097 | $29.76M | +6.67% |
| 2024-06-01 | $0.5880 | $0.6083 | $0.5788 | $0.59633 | $2.99M | +1.37% |
| 2024-05-31 | $0.5650 | $0.6014 | $0.5570 | $0.588243 | $9.92M | +2.91% |
| 2024-05-30 | $0.5800 | $0.6025 | $0.5600 | $0.571631 | $10.90M | -1.27% |
| 2024-05-29 | $0.5920 | $0.6256 | $0.5757 | $0.578973 | $14.61M | -2.00% |
| 2024-05-28 | $0.6325 | $0.6368 | $0.5715 | $0.590799 | $16.57M | -6.63% |
| 2024-05-27 | $0.5615 | $0.6446 | $0.5612 | $0.63275 | $10.73M | +12.69% |
| 2024-05-26 | $0.5742 | $0.5865 | $0.5547 | $0.561509 | $2.60M | -2.16% |
| 2024-05-25 | $0.5610 | $0.6080 | $0.5570 | $0.57391 | $8.88M | +2.41% |
| 2024-05-24 | $0.5562 | $0.5809 | $0.5460 | $0.560431 | $4.11M | +0.69% |
| 2024-05-23 | $0.5768 | $0.5970 | $0.5190 | $0.556574 | $15.55M | -2.02% |
| 2024-05-22 | $0.5809 | $0.5866 | $0.5464 | $0.568045 | $13.22M | -1.78% |
| 2024-05-21 | $0.5740 | $0.5880 | $0.5570 | $0.578364 | $13.85M | +1.64% |
| 2024-05-20 | $0.5320 | $0.5743 | $0.5108 | $0.569006 | $14.22M | +6.00% |
| 2024-05-19 | $0.5593 | $0.5708 | $0.5260 | $0.536802 | $6.50M | -4.08% |
| 2024-05-18 | $0.5543 | $0.5716 | $0.5419 | $0.559652 | $4.61M | +1.02% |
| 2024-05-17 | $0.5371 | $0.5700 | $0.5325 | $0.553983 | $8.30M | +3.15% |
| 2024-05-16 | $0.5702 | $0.5817 | $0.5230 | $0.537074 | $4.34M | -5.84% |
| 2024-05-15 | $0.5275 | $0.5776 | $0.5230 | $0.57036 | $5.43M | +8.16% |
| 2024-05-14 | $0.5483 | $0.5524 | $0.5133 | $0.527327 | $12.07M | -3.86% |
| 2024-05-13 | $0.5903 | $0.5959 | $0.5368 | $0.548482 | $8.25M | -7.11% |
| 2024-05-12 | $0.5952 | $0.6072 | $0.5861 | $0.590482 | $2.64M | -1.28% |
| 2024-05-11 | $0.5966 | $0.6160 | $0.5824 | $0.598156 | $6.12M | -0.69% |
| 2024-05-10 | $0.6300 | $0.6490 | $0.5870 | $0.602338 | $11.85M | -4.39% |
| 2024-05-09 | $0.6055 | $0.6412 | $0.5955 | $0.629968 | $6.11M | +2.98% |
| 2024-05-08 | $0.6336 | $0.6590 | $0.6026 | $0.611757 | $17.11M | -3.13% |
| 2024-05-07 | $0.6470 | $0.6670 | $0.6240 | $0.631549 | $19.58M | -3.05% |
| 2024-05-06 | $0.6752 | $0.7077 | $0.6379 | $0.651438 | $23.82M | -3.52% |
| 2024-05-05 | $0.7278 | $0.7426 | $0.6609 | $0.675201 | $14.41M | -7.21% |
| 2024-05-04 | $0.7382 | $0.7763 | $0.7188 | $0.727671 | $21.77M | -1.14% |
| 2024-05-03 | $0.7270 | $0.7603 | $0.7010 | $0.736068 | $47.51M | +0.86% |
| 2024-05-02 | $0.6872 | $0.7765 | $0.6310 | $0.729793 | $62.07M | +6.18% |
| 2024-05-01 | $0.6070 | $0.6983 | $0.5887 | $0.687335 | $31.83M | +13.24% |
| 2024-04-30 | $0.6809 | $0.7007 | $0.5776 | $0.606952 | $19.93M | -10.81% |
| 2024-04-29 | $0.6294 | $0.6977 | $0.5761 | $0.68053 | $19.94M | +8.11% |
| 2024-04-28 | $0.6184 | $0.6742 | $0.5893 | $0.629465 | $8.31M | +2.84% |
| 2024-04-27 | $0.5870 | $0.6242 | $0.5500 | $0.612096 | $19.32M | +3.83% |
| 2024-04-26 | $0.6566 | $0.6590 | $0.5820 | $0.58952 | $20.50M | -10.27% |
| 2024-04-25 | $0.5453 | $0.6733 | $0.5248 | $0.656984 | $19.31M | +20.58% |
| 2024-04-24 | $0.5927 | $0.6099 | $0.5373 | $0.544872 | $8.70M | -8.10% |
| 2024-04-23 | $0.6414 | $0.6582 | $0.5844 | $0.592868 | $9.45M | -7.49% |
| 2024-04-22 | $0.6131 | $0.6818 | $0.6104 | $0.640867 | $9.61M | +3.47% |
| 2024-04-21 | $0.6560 | $0.6770 | $0.6008 | $0.619401 | $19.60M | -5.61% |
| 2024-04-20 | $0.5880 | $0.6664 | $0.5719 | $0.656232 | $9.67M | +11.62% |
| 2024-04-19 | $0.5921 | $0.6238 | $0.5325 | $0.587895 | $12.74M | -2.09% |
| 2024-04-18 | $0.5915 | $0.6240 | $0.5324 | $0.600429 | $25.83M | +6.11% |
| 2024-04-17 | $0.6098 | $0.6274 | $0.5398 | $0.565853 | $8.21M | -7.25% |
| 2024-04-16 | $0.6566 | $0.6567 | $0.5653 | $0.61008 | $14.27M | -7.03% |
| 2024-04-15 | $0.7110 | $0.7110 | $0.6066 | $0.656224 | $17.25M | -7.78% |
| 2024-04-14 | $0.5415 | $0.7202 | $0.5273 | $0.711581 | $28.43M | +31.06% |
| 2024-04-13 | $0.6035 | $0.6423 | $0.4571 | $0.542951 | $28.65M | -10.04% |
| 2024-04-12 | $0.7781 | $0.8146 | $0.4979 | $0.603569 | $35.09M | -22.45% |
| 2024-04-11 | $0.8350 | $0.8398 | $0.7525 | $0.77828 | $27.16M | -7.00% |
| 2024-04-10 | $0.8446 | $0.8774 | $0.7845 | $0.836839 | $45.26M | -0.97% |
| 2024-04-09 | $0.9912 | $1.0022 | $0.8319 | $0.845006 | $37.69M | -14.43% |
| 2024-04-08 | $1.0078 | $1.0469 | $0.9696 | $0.987476 | $33.50M | -0.90% |
| 2024-04-07 | $1.0246 | $1.0484 | $0.9688 | $0.996439 | $49.53M | -4.27% |
| 2024-04-06 | $0.9710 | $1.16 | $0.9285 | $1.0408 | $87.21M | +7.50% |
| 2024-04-05 | $1.0745 | $1.0853 | $0.9133 | $0.968267 | $46.04M | -9.89% |
| 2024-04-04 | $1.3082 | $1.3928 | $1.02 | $1.0745 | $91.07M | -17.82% |
| 2024-04-03 | $0.4000 | $1.79 | $0.4000 | $1.3075 | $90.61M | +0.39% |
| 2024-04-02 | $0.4000 | $1.3024 | $0.4000 | $1.3024 | $71.67M | +225.60% |
Frequently asked questions
What was the Wormhole price on January 1, 2024?
W opened 2024-04-02 at $0.4000 and closed that day at $1.3024.
What was the highest price of Wormhole in 2024?
The highest was $1.79 on 2024-04-03; the lowest was $0.1625 on 2024-08-05.
How much did Wormhole change in 2024?
W moved -28.51% in 2024, from $0.4000 to $0.285976.
More about Wormhole
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.