Wormhole price history in 2025
In 2025 Wormhole (W) went from $0.2857 on 2025-01-01 to $0.033085 on 2025-12-31, a change of -88.42%. The highest price was $0.3226 on 2025-01-03 and the lowest $0.02289 on 2025-10-10. About $3.53B was traded across the year. The best day was 2025-09-18 (+21.87%) and the worst 2025-10-10 (-32.11%).
$0.2857Open · 2025-01-01
$0.033085Close · 2025-12-31
$0.3226High · 2025-01-03
$0.02289Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.2857 | $0.3226 | $0.1975 | $0.250983 | $234.12M | -12.15% |
| February | $0.2509 | $0.2584 | $0.1247 | $0.140486 | $235.44M | -44.01% |
| March | $0.1405 | $0.1479 | $0.0762 | $0.082082 | $348.58M | -41.58% |
| April | $0.08199 | $0.09408 | $0.0647 | $0.08796 | $344.81M | +7.28% |
| May | $0.08745 | $0.11778 | $0.07345 | $0.078501 | $287.61M | -10.23% |
| June | $0.07828 | $0.08533 | $0.05113 | $0.071954 | $237.27M | -8.08% |
| July | $0.07157 | $0.10408 | $0.06313 | $0.076646 | $278.57M | +7.09% |
| August | $0.07704 | $0.10483 | $0.07007 | $0.083248 | $387.47M | +8.06% |
| September | $0.08326 | $0.1293 | $0.07497 | $0.100357 | $508.58M | +20.54% |
| October | $0.10038 | $0.14645 | $0.02289 | $0.065512 | $370.09M | -34.74% |
| November | $0.06505 | $0.06844 | $0.04216 | $0.042286 | $194.74M | -35.00% |
| December | $0.04231 | $0.04511 | $0.03168 | $0.033085 | $105.59M | -21.80% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.03383 | $0.03415 | $0.03227 | $0.033085 | $2.15M | -1.66% |
| 2025-12-30 | $0.03398 | $0.03446 | $0.03337 | $0.033643 | $2.50M | -1.17% |
| 2025-12-29 | $0.03473 | $0.03563 | $0.0338 | $0.034041 | $3.03M | -1.58% |
| 2025-12-28 | $0.03538 | $0.03556 | $0.03423 | $0.034589 | $1.94M | -2.01% |
| 2025-12-27 | $0.03447 | $0.03555 | $0.03416 | $0.035298 | $1.43M | +2.23% |
| 2025-12-26 | $0.03368 | $0.03502 | $0.03355 | $0.03453 | $2.29M | +1.83% |
| 2025-12-25 | $0.03448 | $0.03505 | $0.03355 | $0.03391 | $2.67M | -1.60% |
| 2025-12-24 | $0.03414 | $0.03464 | $0.03287 | $0.03446 | $2.43M | +1.24% |
| 2025-12-23 | $0.03494 | $0.0351 | $0.03348 | $0.034039 | $3.00M | -2.69% |
| 2025-12-22 | $0.0345 | $0.03689 | $0.03405 | $0.034981 | $2.87M | +1.36% |
| 2025-12-21 | $0.03557 | $0.03568 | $0.03372 | $0.034511 | $1.62M | -2.97% |
| 2025-12-20 | $0.03534 | $0.03581 | $0.03493 | $0.035567 | $1.33M | +0.62% |
| 2025-12-19 | $0.03239 | $0.03565 | $0.03195 | $0.035349 | $4.23M | +9.15% |
| 2025-12-18 | $0.03397 | $0.03541 | $0.03168 | $0.032387 | $2.93M | -5.58% |
| 2025-12-17 | $0.03642 | $0.03692 | $0.03339 | $0.034303 | $4.52M | -5.87% |
| 2025-12-16 | $0.03627 | $0.03715 | $0.03548 | $0.036441 | $3.25M | +0.10% |
| 2025-12-15 | $0.03617 | $0.03877 | $0.03468 | $0.036406 | $7.04M | +1.27% |
| 2025-12-14 | $0.03863 | $0.03868 | $0.03573 | $0.035952 | $4.37M | -6.96% |
| 2025-12-13 | $0.03819 | $0.0390 | $0.03803 | $0.038639 | $1.72M | +0.73% |
| 2025-12-12 | $0.03924 | $0.03985 | $0.03653 | $0.038358 | $4.29M | -2.21% |
| 2025-12-11 | $0.04061 | $0.04066 | $0.03791 | $0.039225 | $3.08M | -3.40% |
| 2025-12-10 | $0.04253 | $0.04322 | $0.04036 | $0.040608 | $3.03M | -4.53% |
| 2025-12-09 | $0.04105 | $0.04477 | $0.04012 | $0.042534 | $2.71M | +2.88% |
| 2025-12-08 | $0.03887 | $0.04183 | $0.03866 | $0.041342 | $4.69M | +6.34% |
| 2025-12-07 | $0.04047 | $0.04077 | $0.03808 | $0.038876 | $2.66M | -3.19% |
| 2025-12-06 | $0.04013 | $0.04112 | $0.03974 | $0.040158 | $2.65M | -0.06% |
| 2025-12-05 | $0.04234 | $0.04293 | $0.03929 | $0.040182 | $4.11M | -4.24% |
| 2025-12-04 | $0.04348 | $0.04437 | $0.04196 | $0.04196 | $4.04M | -3.69% |
| 2025-12-03 | $0.04257 | $0.04396 | $0.04144 | $0.043566 | $4.49M | +2.44% |
| 2025-12-02 | $0.04014 | $0.04511 | $0.03959 | $0.04253 | $6.81M | +5.98% |
| 2025-12-01 | $0.04231 | $0.04247 | $0.03874 | $0.040132 | $7.72M | -5.09% |
| 2025-11-30 | $0.04484 | $0.04537 | $0.04216 | $0.042286 | $3.84M | -5.10% |
| 2025-11-29 | $0.04563 | $0.04636 | $0.04443 | $0.044557 | $4.52M | -2.29% |
| 2025-11-28 | $0.04534 | $0.04736 | $0.0445 | $0.045599 | $5.98M | +0.55% |
| 2025-11-27 | $0.04697 | $0.04816 | $0.04464 | $0.04535 | $5.55M | -2.55% |
| 2025-11-26 | $0.04694 | $0.04774 | $0.04494 | $0.046538 | $5.74M | -0.94% |
| 2025-11-25 | $0.04712 | $0.04736 | $0.04518 | $0.046978 | $4.65M | +0.30% |
| 2025-11-24 | $0.04522 | $0.04794 | $0.04386 | $0.04684 | $7.84M | +3.47% |
| 2025-11-23 | $0.0459 | $0.04695 | $0.04508 | $0.045268 | $4.67M | -1.43% |
| 2025-11-22 | $0.04583 | $0.04761 | $0.0437 | $0.045924 | $5.42M | +0.34% |
| 2025-11-21 | $0.04957 | $0.05092 | $0.0431 | $0.04577 | $10.71M | -7.63% |
| 2025-11-20 | $0.05177 | $0.05481 | $0.04817 | $0.049551 | $7.69M | -4.54% |
| 2025-11-19 | $0.05365 | $0.05416 | $0.04871 | $0.05191 | $8.73M | -3.18% |
| 2025-11-18 | $0.05068 | $0.05473 | $0.04958 | $0.053616 | $5.20M | +5.84% |
| 2025-11-17 | $0.05204 | $0.05412 | $0.04965 | $0.050656 | $5.35M | -2.54% |
| 2025-11-16 | $0.0545 | $0.05562 | $0.05074 | $0.051978 | $5.73M | -4.71% |
| 2025-11-15 | $0.0543 | $0.05646 | $0.05421 | $0.054547 | $2.22M | +0.03% |
| 2025-11-14 | $0.05798 | $0.05851 | $0.05301 | $0.05453 | $8.10M | -5.95% |
| 2025-11-13 | $0.06047 | $0.06397 | $0.0559 | $0.057982 | $6.30M | -4.59% |
| 2025-11-12 | $0.06146 | $0.06493 | $0.05973 | $0.06077 | $7.49M | -1.28% |
| 2025-11-11 | $0.06673 | $0.06786 | $0.06122 | $0.061557 | $7.69M | -7.77% |
| 2025-11-10 | $0.06474 | $0.06822 | $0.0643 | $0.06674 | $6.09M | +3.07% |
| 2025-11-09 | $0.06323 | $0.06563 | $0.05985 | $0.064751 | $4.22M | +2.05% |
| 2025-11-08 | $0.06566 | $0.06711 | $0.06147 | $0.063452 | $6.23M | -3.39% |
| 2025-11-07 | $0.0565 | $0.06817 | $0.05615 | $0.065682 | $9.54M | +16.20% |
| 2025-11-06 | $0.05953 | $0.05973 | $0.05468 | $0.056525 | $5.07M | -5.07% |
| 2025-11-05 | $0.05605 | $0.06036 | $0.05272 | $0.059544 | $5.49M | +6.21% |
| 2025-11-04 | $0.05676 | $0.05862 | $0.05247 | $0.056065 | $16.29M | -1.02% |
| 2025-11-03 | $0.06592 | $0.06622 | $0.05388 | $0.056641 | $11.65M | -14.04% |
| 2025-11-02 | $0.06754 | $0.06844 | $0.06423 | $0.065892 | $3.39M | -2.49% |
| 2025-11-01 | $0.06505 | $0.06816 | $0.06403 | $0.067575 | $3.34M | +3.15% |
| 2025-10-31 | $0.06305 | $0.06629 | $0.06252 | $0.065512 | $7.41M | +3.95% |
| 2025-10-30 | $0.06916 | $0.0702 | $0.0602 | $0.063026 | $7.03M | -8.86% |
| 2025-10-29 | $0.07052 | $0.0725 | $0.06716 | $0.069156 | $4.49M | -1.05% |
| 2025-10-28 | $0.0731 | $0.07496 | $0.06917 | $0.06989 | $7.58M | -4.16% |
| 2025-10-27 | $0.0756 | $0.07791 | $0.07228 | $0.072921 | $6.82M | -2.49% |
| 2025-10-26 | $0.07314 | $0.07622 | $0.07212 | $0.074783 | $4.92M | +2.25% |
| 2025-10-25 | $0.07273 | $0.0741 | $0.07125 | $0.073134 | $1.74M | +0.33% |
| 2025-10-24 | $0.07249 | $0.07492 | $0.07062 | $0.072895 | $4.84M | +1.04% |
| 2025-10-23 | $0.06987 | $0.07406 | $0.06955 | $0.072145 | $5.52M | +3.27% |
| 2025-10-22 | $0.07287 | $0.0743 | $0.0673 | $0.069861 | $6.48M | -4.04% |
| 2025-10-21 | $0.07607 | $0.08007 | $0.07184 | $0.072806 | $10.14M | -4.29% |
| 2025-10-20 | $0.0748 | $0.07855 | $0.07286 | $0.076069 | $4.53M | +0.94% |
| 2025-10-19 | $0.07383 | $0.07693 | $0.07161 | $0.07536 | $6.09M | +1.13% |
| 2025-10-18 | $0.0732 | $0.0752 | $0.0722 | $0.074516 | $4.11M | +1.82% |
| 2025-10-17 | $0.07495 | $0.07642 | $0.06932 | $0.073186 | $11.39M | -1.85% |
| 2025-10-16 | $0.08058 | $0.0815 | $0.07332 | $0.074562 | $15.26M | -7.47% |
| 2025-10-15 | $0.08367 | $0.08862 | $0.07917 | $0.080585 | $13.50M | -3.33% |
| 2025-10-14 | $0.08849 | $0.08859 | $0.0772 | $0.083361 | $19.53M | -5.83% |
| 2025-10-13 | $0.08074 | $0.0894 | $0.07867 | $0.088519 | $19.97M | +9.63% |
| 2025-10-12 | $0.07261 | $0.08357 | $0.06888 | $0.080745 | $10.52M | +11.24% |
| 2025-10-11 | $0.07589 | $0.0819 | $0.07025 | $0.072589 | $14.46M | -4.96% |
| 2025-10-10 | $0.11244 | $0.11362 | $0.02289 | $0.076376 | $34.87M | -32.11% |
| 2025-10-09 | $0.11796 | $0.11814 | $0.10775 | $0.112502 | $9.66M | -4.64% |
| 2025-10-08 | $0.12285 | $0.1252 | $0.11369 | $0.117974 | $15.55M | -3.97% |
| 2025-10-07 | $0.13336 | $0.14645 | $0.12283 | $0.122855 | $24.94M | -7.87% |
| 2025-10-06 | $0.1186 | $0.13698 | $0.11524 | $0.133344 | $20.64M | +12.41% |
| 2025-10-05 | $0.11604 | $0.12538 | $0.11383 | $0.118626 | $15.04M | +2.22% |
| 2025-10-04 | $0.12092 | $0.1221 | $0.1135 | $0.116046 | $9.98M | -4.01% |
| 2025-10-03 | $0.11227 | $0.1244 | $0.1087 | $0.12089 | $18.67M | +7.70% |
| 2025-10-02 | $0.11256 | $0.11658 | $0.11044 | $0.112251 | $13.87M | -0.19% |
| 2025-10-01 | $0.10038 | $0.11473 | $0.09867 | $0.112468 | $20.57M | +12.07% |
| 2025-09-30 | $0.1036 | $0.10418 | $0.09764 | $0.100357 | $7.25M | -3.15% |
| 2025-09-29 | $0.10925 | $0.10997 | $0.10191 | $0.103624 | $9.98M | -5.16% |
| 2025-09-28 | $0.10552 | $0.10988 | $0.10023 | $0.109266 | $9.23M | +3.73% |
| 2025-09-27 | $0.10404 | $0.11222 | $0.10384 | $0.105335 | $20.37M | +1.25% |
| 2025-09-26 | $0.10224 | $0.10698 | $0.09936 | $0.104039 | $18.60M | +2.21% |
| 2025-09-25 | $0.10572 | $0.10876 | $0.0960 | $0.101793 | $35.78M | -3.75% |
| 2025-09-24 | $0.09965 | $0.1111 | $0.09647 | $0.105755 | $19.79M | +6.12% |
| 2025-09-23 | $0.10333 | $0.1081 | $0.09912 | $0.099659 | $16.59M | -3.98% |
| 2025-09-22 | $0.11209 | $0.11209 | $0.09799 | $0.103794 | $25.19M | -7.40% |
| 2025-09-21 | $0.12016 | $0.12169 | $0.1120 | $0.112088 | $16.99M | -6.71% |
| 2025-09-20 | $0.11147 | $0.1293 | $0.10872 | $0.120147 | $35.14M | +7.81% |
| 2025-09-19 | $0.1212 | $0.12238 | $0.10751 | $0.111447 | $23.18M | -8.07% |
| 2025-09-18 | $0.09948 | $0.12793 | $0.09943 | $0.121227 | $66.84M | +21.87% |
| 2025-09-17 | $0.08947 | $0.1030 | $0.0873 | $0.099471 | $29.14M | +11.20% |
| 2025-09-16 | $0.08763 | $0.08956 | $0.08556 | $0.089452 | $4.66M | +2.08% |
| 2025-09-15 | $0.09074 | $0.0932 | $0.0850 | $0.087629 | $10.79M | -3.44% |
| 2025-09-14 | $0.09435 | $0.09439 | $0.08887 | $0.090752 | $5.27M | -3.84% |
| 2025-09-13 | $0.09454 | $0.09696 | $0.09166 | $0.09438 | $7.85M | +0.03% |
| 2025-09-12 | $0.0955 | $0.09868 | $0.09265 | $0.09435 | $13.06M | -0.57% |
| 2025-09-11 | $0.0945 | $0.09673 | $0.08971 | $0.094894 | $16.64M | +0.41% |
| 2025-09-10 | $0.08542 | $0.10689 | $0.0841 | $0.094504 | $37.36M | +10.63% |
| 2025-09-09 | $0.08205 | $0.09367 | $0.08175 | $0.085425 | $21.38M | +4.10% |
| 2025-09-08 | $0.07795 | $0.08274 | $0.07766 | $0.082058 | $6.95M | +5.27% |
| 2025-09-07 | $0.07868 | $0.07976 | $0.0770 | $0.077952 | $3.38M | -0.73% |
| 2025-09-06 | $0.07805 | $0.07983 | $0.07679 | $0.078524 | $5.70M | +0.86% |
| 2025-09-05 | $0.07509 | $0.07844 | $0.0750 | $0.077855 | $7.06M | +3.29% |
| 2025-09-04 | $0.07964 | $0.08001 | $0.07497 | $0.075373 | $9.02M | -5.37% |
| 2025-09-03 | $0.07837 | $0.08172 | $0.07724 | $0.079651 | $7.82M | +0.98% |
| 2025-09-02 | $0.07787 | $0.07999 | $0.07628 | $0.078882 | $7.55M | +1.56% |
| 2025-09-01 | $0.08326 | $0.08367 | $0.07601 | $0.07767 | $10.04M | -6.70% |
| 2025-08-31 | $0.08848 | $0.08937 | $0.08285 | $0.083248 | $7.78M | -5.90% |
| 2025-08-30 | $0.08452 | $0.09082 | $0.0801 | $0.088471 | $25.23M | +4.31% |
| 2025-08-29 | $0.08186 | $0.10483 | $0.07937 | $0.084811 | $88.33M | +3.54% |
| 2025-08-28 | $0.0723 | $0.08554 | $0.07155 | $0.081909 | $63.67M | +13.29% |
| 2025-08-27 | $0.07298 | $0.07558 | $0.07174 | $0.0723 | $6.60M | -1.19% |
| 2025-08-26 | $0.07171 | $0.07387 | $0.07112 | $0.073174 | $8.80M | +1.92% |
| 2025-08-25 | $0.08158 | $0.08306 | $0.07007 | $0.071797 | $12.26M | -11.99% |
| 2025-08-24 | $0.08411 | $0.08552 | $0.07964 | $0.081583 | $7.29M | -3.01% |
| 2025-08-23 | $0.08537 | $0.08561 | $0.0819 | $0.084114 | $5.90M | -1.09% |
| 2025-08-22 | $0.07869 | $0.0860 | $0.07536 | $0.085039 | $12.43M | +8.13% |
| 2025-08-21 | $0.08086 | $0.08117 | $0.07808 | $0.078649 | $7.76M | -1.84% |
| 2025-08-20 | $0.07525 | $0.08209 | $0.0750 | $0.080121 | $11.05M | +6.49% |
| 2025-08-19 | $0.07964 | $0.08077 | $0.07511 | $0.075238 | $6.13M | -4.99% |
| 2025-08-18 | $0.08312 | $0.08336 | $0.07776 | $0.079188 | $7.33M | -4.76% |
| 2025-08-17 | $0.08228 | $0.08614 | $0.0819 | $0.083149 | $4.35M | +1.07% |
| 2025-08-16 | $0.08035 | $0.08289 | $0.07925 | $0.082271 | $3.64M | +1.96% |
| 2025-08-15 | $0.08054 | $0.08405 | $0.07761 | $0.080694 | $4.98M | +0.79% |
| 2025-08-14 | $0.09131 | $0.09273 | $0.0789 | $0.080062 | $9.92M | -12.32% |
| 2025-08-13 | $0.08806 | $0.09205 | $0.0870 | $0.091312 | $6.35M | +2.93% |
| 2025-08-12 | $0.08414 | $0.08978 | $0.08167 | $0.088711 | $7.03M | +5.45% |
| 2025-08-11 | $0.08953 | $0.0919 | $0.08353 | $0.084123 | $6.02M | -5.56% |
| 2025-08-10 | $0.09086 | $0.09263 | $0.08586 | $0.089079 | $9.13M | -1.97% |
| 2025-08-09 | $0.0912 | $0.09553 | $0.09004 | $0.090867 | $9.75M | -0.34% |
| 2025-08-08 | $0.08265 | $0.0990 | $0.08006 | $0.091174 | $23.29M | +9.73% |
| 2025-08-07 | $0.07895 | $0.08353 | $0.07785 | $0.083089 | $6.21M | +5.25% |
| 2025-08-06 | $0.07726 | $0.0827 | $0.07426 | $0.078941 | $5.28M | +2.18% |
| 2025-08-05 | $0.07979 | $0.08057 | $0.07474 | $0.077256 | $3.02M | -3.15% |
| 2025-08-04 | $0.07559 | $0.08058 | $0.0754 | $0.079766 | $3.45M | +4.77% |
| 2025-08-03 | $0.07227 | $0.07627 | $0.07127 | $0.076135 | $3.40M | +5.39% |
| 2025-08-02 | $0.07396 | $0.07565 | $0.07054 | $0.072243 | $2.99M | -1.81% |
| 2025-08-01 | $0.07704 | $0.07884 | $0.07144 | $0.073574 | $8.09M | -4.01% |
| 2025-07-31 | $0.08155 | $0.08552 | $0.076646 | $0.076646 | $8.80M | -6.00% |
| 2025-07-30 | $0.08324 | $0.08337 | $0.0774 | $0.081542 | $9.47M | -2.11% |
| 2025-07-29 | $0.08215 | $0.08718 | $0.08006 | $0.083297 | $6.74M | +1.32% |
| 2025-07-28 | $0.0888 | $0.09051 | $0.08132 | $0.082211 | $10.28M | -7.49% |
| 2025-07-27 | $0.08437 | $0.08943 | $0.08429 | $0.088867 | $4.62M | +4.59% |
| 2025-07-26 | $0.08435 | $0.08589 | $0.08363 | $0.08497 | $4.01M | +0.65% |
| 2025-07-25 | $0.08053 | $0.08447 | $0.07855 | $0.084418 | $6.44M | +4.67% |
| 2025-07-24 | $0.08329 | $0.0847 | $0.07681 | $0.080652 | $8.96M | -3.04% |
| 2025-07-23 | $0.09463 | $0.09473 | $0.08104 | $0.083178 | $13.32M | -12.12% |
| 2025-07-22 | $0.09824 | $0.10019 | $0.0913 | $0.094654 | $9.72M | -3.60% |
| 2025-07-21 | $0.09446 | $0.10408 | $0.0921 | $0.098194 | $11.94M | +3.98% |
| 2025-07-20 | $0.0905 | $0.0960 | $0.0896 | $0.094432 | $7.40M | +4.34% |
| 2025-07-19 | $0.08858 | $0.09109 | $0.0858 | $0.090503 | $5.86M | +2.19% |
| 2025-07-18 | $0.09233 | $0.0965 | $0.08588 | $0.088566 | $12.43M | -4.07% |
| 2025-07-17 | $0.08668 | $0.10029 | $0.08463 | $0.092327 | $19.84M | +6.54% |
| 2025-07-16 | $0.08534 | $0.09006 | $0.08205 | $0.086658 | $10.59M | +0.86% |
| 2025-07-15 | $0.08087 | $0.08622 | $0.07667 | $0.085923 | $13.20M | +5.99% |
| 2025-07-14 | $0.08021 | $0.0848 | $0.07929 | $0.081068 | $11.43M | +1.15% |
| 2025-07-13 | $0.07518 | $0.0852 | $0.07494 | $0.080148 | $16.87M | +6.64% |
| 2025-07-12 | $0.0773 | $0.0787 | $0.07223 | $0.07516 | $6.18M | -2.69% |
| 2025-07-11 | $0.07354 | $0.08409 | $0.0725 | $0.077235 | $13.84M | +5.05% |
| 2025-07-10 | $0.06816 | $0.0744 | $0.0669 | $0.073526 | $5.47M | +7.39% |
| 2025-07-09 | $0.06526 | $0.06902 | $0.0645 | $0.068466 | $8.00M | +4.60% |
| 2025-07-08 | $0.06464 | $0.06597 | $0.06313 | $0.065456 | $4.74M | +1.83% |
| 2025-07-07 | $0.06658 | $0.06716 | $0.06324 | $0.064277 | $5.00M | -2.83% |
| 2025-07-06 | $0.06647 | $0.0680 | $0.06453 | $0.066152 | $4.45M | -0.65% |
| 2025-07-05 | $0.06626 | $0.06749 | $0.06494 | $0.066586 | $4.21M | +0.49% |
| 2025-07-04 | $0.07134 | $0.07193 | $0.0654 | $0.066263 | $5.69M | -7.13% |
| 2025-07-03 | $0.07381 | $0.0762 | $0.07017 | $0.071347 | $9.16M | -3.36% |
| 2025-07-02 | $0.0711 | $0.07589 | $0.06811 | $0.073824 | $10.52M | +3.78% |
| 2025-07-01 | $0.07157 | $0.07518 | $0.06883 | $0.071133 | $9.40M | -1.14% |
| 2025-06-30 | $0.0782 | $0.07845 | $0.07074 | $0.071954 | $10.90M | -7.98% |
| 2025-06-29 | $0.07819 | $0.0794 | $0.0740 | $0.078193 | $10.27M | +0.04% |
| 2025-06-28 | $0.06656 | $0.08263 | $0.06475 | $0.078165 | $23.78M | +17.45% |
| 2025-06-27 | $0.06725 | $0.06844 | $0.0613 | $0.066551 | $10.50M | -1.07% |
| 2025-06-26 | $0.05977 | $0.0725 | $0.05973 | $0.067273 | $30.23M | +12.58% |
| 2025-06-25 | $0.06305 | $0.06327 | $0.05936 | $0.059756 | $3.67M | -5.23% |
| 2025-06-24 | $0.06072 | $0.06369 | $0.06046 | $0.063053 | $4.94M | +3.33% |
| 2025-06-23 | $0.05417 | $0.061021 | $0.05367 | $0.061021 | $7.82M | +12.70% |
| 2025-06-22 | $0.0575 | $0.05856 | $0.05113 | $0.054144 | $6.92M | -5.76% |
| 2025-06-21 | $0.06126 | $0.06209 | $0.0550 | $0.057451 | $4.22M | -5.43% |
| 2025-06-20 | $0.06407 | $0.06556 | $0.06016 | $0.060749 | $5.64M | -4.68% |
| 2025-06-19 | $0.06527 | $0.06642 | $0.06223 | $0.063729 | $4.64M | -1.73% |
| 2025-06-18 | $0.06453 | $0.06643 | $0.06125 | $0.06485 | $5.91M | +0.88% |
| 2025-06-17 | $0.0677 | $0.06852 | $0.06235 | $0.064281 | $6.27M | -5.13% |
| 2025-06-16 | $0.0677 | $0.0716 | $0.06661 | $0.06776 | $5.89M | +0.05% |
| 2025-06-15 | $0.0671 | $0.06878 | $0.06611 | $0.067726 | $2.97M | +0.54% |
| 2025-06-14 | $0.06842 | $0.06935 | $0.06477 | $0.067361 | $5.10M | -1.36% |
| 2025-06-13 | $0.06949 | $0.06975 | $0.06324 | $0.068289 | $9.73M | -1.74% |
| 2025-06-12 | $0.07485 | $0.07498 | $0.06925 | $0.069496 | $5.89M | -7.14% |
| 2025-06-11 | $0.07996 | $0.08007 | $0.07379 | $0.074838 | $6.95M | -6.29% |
| 2025-06-10 | $0.07712 | $0.07995 | $0.07469 | $0.079859 | $9.49M | +3.53% |
| 2025-06-09 | $0.07392 | $0.0774 | $0.07081 | $0.077136 | $8.17M | +4.29% |
| 2025-06-08 | $0.07405 | $0.07495 | $0.07158 | $0.073966 | $7.11M | +0.20% |
| 2025-06-07 | $0.07233 | $0.0765 | $0.07185 | $0.073822 | $5.72M | +2.09% |
| 2025-06-06 | $0.07096 | $0.07418 | $0.07024 | $0.072313 | $5.63M | +1.95% |
| 2025-06-05 | $0.0775 | $0.0777 | $0.06887 | $0.070926 | $7.08M | -7.89% |
| 2025-06-04 | $0.08199 | $0.08349 | $0.077001 | $0.077001 | $5.43M | -6.11% |
| 2025-06-03 | $0.08169 | $0.08533 | $0.08145 | $0.082013 | $5.54M | +0.43% |
| 2025-06-02 | $0.0817 | $0.08269 | $0.07773 | $0.081659 | $5.09M | +0.73% |
| 2025-06-01 | $0.07828 | $0.08199 | $0.07605 | $0.081071 | $5.76M | +3.27% |
| 2025-05-31 | $0.08044 | $0.08069 | $0.07531 | $0.078501 | $9.35M | -2.46% |
| 2025-05-30 | $0.09607 | $0.09658 | $0.07965 | $0.080483 | $8.51M | -16.21% |
| 2025-05-29 | $0.10224 | $0.10526 | $0.09561 | $0.096055 | $6.91M | -6.04% |
| 2025-05-28 | $0.10328 | $0.10462 | $0.0981 | $0.102224 | $5.76M | -1.02% |
| 2025-05-27 | $0.1016 | $0.1070 | $0.0986 | $0.103275 | $7.27M | +0.97% |
| 2025-05-26 | $0.09905 | $0.102283 | $0.0976 | $0.102283 | $6.97M | +3.07% |
| 2025-05-25 | $0.09696 | $0.09945 | $0.09178 | $0.099232 | $5.91M | +2.30% |
| 2025-05-24 | $0.09615 | $0.10287 | $0.09566 | $0.096997 | $4.41M | +0.87% |
| 2025-05-23 | $0.10895 | $0.1113 | $0.09553 | $0.09616 | $12.30M | -11.74% |
| 2025-05-22 | $0.0984 | $0.11493 | $0.09825 | $0.108946 | $16.87M | +10.78% |
| 2025-05-21 | $0.09593 | $0.10134 | $0.09353 | $0.09834 | $7.61M | +1.93% |
| 2025-05-20 | $0.0944 | $0.09676 | $0.09125 | $0.096476 | $6.61M | +2.44% |
| 2025-05-19 | $0.09767 | $0.09852 | $0.08952 | $0.094177 | $7.39M | -3.53% |
| 2025-05-18 | $0.09337 | $0.10083 | $0.09197 | $0.097627 | $7.46M | +4.56% |
| 2025-05-17 | $0.09556 | $0.09587 | $0.09117 | $0.093366 | $6.26M | -1.71% |
| 2025-05-16 | $0.09749 | $0.10291 | $0.094991 | $0.094991 | $10.28M | -2.87% |
| 2025-05-15 | $0.10681 | $0.10731 | $0.09503 | $0.097792 | $11.87M | -8.50% |
| 2025-05-14 | $0.10992 | $0.11778 | $0.1062 | $0.106882 | $16.94M | -2.49% |
| 2025-05-13 | $0.10472 | $0.11295 | $0.09712 | $0.10961 | $21.78M | +4.58% |
| 2025-05-12 | $0.1038 | $0.10974 | $0.09927 | $0.104811 | $17.66M | +0.88% |
| 2025-05-11 | $0.10673 | $0.10721 | $0.09953 | $0.103899 | $13.36M | -2.73% |
| 2025-05-10 | $0.0994 | $0.10685 | $0.09723 | $0.106816 | $10.61M | +7.22% |
| 2025-05-09 | $0.09071 | $0.09988 | $0.09017 | $0.09962 | $14.48M | +9.86% |
| 2025-05-08 | $0.0795 | $0.09078 | $0.0794 | $0.090676 | $6.47M | +14.09% |
| 2025-05-07 | $0.07715 | $0.07962 | $0.07593 | $0.079478 | $4.83M | +2.99% |
| 2025-05-06 | $0.07772 | $0.08033 | $0.07345 | $0.077172 | $9.41M | +0.02% |
| 2025-05-05 | $0.07839 | $0.08066 | $0.07619 | $0.07716 | $6.87M | -1.11% |
| 2025-05-04 | $0.08074 | $0.08115 | $0.0775 | $0.078023 | $5.29M | -3.04% |
| 2025-05-03 | $0.08815 | $0.08815 | $0.080466 | $0.080466 | $5.23M | -8.85% |
| 2025-05-02 | $0.09005 | $0.09369 | $0.08653 | $0.088279 | $5.74M | -1.16% |
| 2025-05-01 | $0.08745 | $0.09278 | $0.0868 | $0.089313 | $7.23M | +1.54% |
| 2025-04-30 | $0.08626 | $0.08938 | $0.08277 | $0.08796 | $9.24M | +2.47% |
| 2025-04-29 | $0.08976 | $0.09408 | $0.08499 | $0.085838 | $11.24M | -4.13% |
| 2025-04-28 | $0.08616 | $0.0923 | $0.08194 | $0.089534 | $13.77M | +3.62% |
| 2025-04-27 | $0.09114 | $0.09119 | $0.08554 | $0.086409 | $13.17M | -5.18% |
| 2025-04-26 | $0.08487 | $0.09186 | $0.08482 | $0.091132 | $14.42M | +7.42% |
| 2025-04-25 | $0.0835 | $0.0856 | $0.08155 | $0.084835 | $9.00M | +1.35% |
| 2025-04-24 | $0.08171 | $0.08428 | $0.0774 | $0.083705 | $11.35M | +2.43% |
| 2025-04-23 | $0.0810 | $0.0842 | $0.08032 | $0.081718 | $13.87M | +0.35% |
| 2025-04-22 | $0.07737 | $0.081432 | $0.07492 | $0.081432 | $11.44M | +4.79% |
| 2025-04-21 | $0.07962 | $0.0892 | $0.07669 | $0.077707 | $25.12M | -2.27% |
| 2025-04-20 | $0.07351 | $0.08099 | $0.0721 | $0.079513 | $16.73M | +7.77% |
| 2025-04-19 | $0.07103 | $0.0740 | $0.07009 | $0.07378 | $6.90M | +3.42% |
| 2025-04-18 | $0.06696 | $0.07387 | $0.0665 | $0.071339 | $11.90M | +6.55% |
| 2025-04-17 | $0.06626 | $0.06798 | $0.0650 | $0.066953 | $7.93M | +0.87% |
| 2025-04-16 | $0.06884 | $0.06956 | $0.0647 | $0.066374 | $12.29M | -3.60% |
| 2025-04-15 | $0.0715 | $0.07297 | $0.06841 | $0.068852 | $7.34M | -3.39% |
| 2025-04-14 | $0.07077 | $0.07586 | $0.07052 | $0.071271 | $11.68M | +0.41% |
| 2025-04-13 | $0.0771 | $0.08229 | $0.06988 | $0.07098 | $16.37M | -7.93% |
| 2025-04-12 | $0.07426 | $0.07792 | $0.07403 | $0.077091 | $7.15M | +3.80% |
| 2025-04-11 | $0.0700 | $0.07491 | $0.0688 | $0.074265 | $7.93M | +6.12% |
| 2025-04-10 | $0.07554 | $0.07576 | $0.06863 | $0.069979 | $3.51M | -7.27% |
| 2025-04-09 | $0.0699 | $0.0764 | $0.0666 | $0.075463 | $7.31M | +7.78% |
| 2025-04-08 | $0.0739 | $0.0757 | $0.0681 | $0.070014 | $8.31M | -5.30% |
| 2025-04-07 | $0.0739 | $0.0789 | $0.0663 | $0.073931 | $16.15M | -0.77% |
| 2025-04-06 | $0.08209 | $0.0827 | $0.0719 | $0.074505 | $10.90M | -9.32% |
| 2025-04-05 | $0.08803 | $0.0882 | $0.0809 | $0.08216 | $2.87M | -6.70% |
| 2025-04-04 | $0.09034 | $0.09296 | $0.08393 | $0.088057 | $8.70M | -1.85% |
| 2025-04-03 | $0.0789 | $0.09125 | $0.07766 | $0.089715 | $28.23M | +13.82% |
| 2025-04-02 | $0.0789 | $0.0819 | $0.0732 | $0.078822 | $12.57M | -0.33% |
| 2025-04-01 | $0.08199 | $0.0844 | $0.07864 | $0.079079 | $7.44M | -3.66% |
| 2025-03-31 | $0.08485 | $0.0857 | $0.08033 | $0.082082 | $7.45M | -2.59% |
| 2025-03-30 | $0.0842 | $0.0874 | $0.08252 | $0.084265 | $8.54M | +0.19% |
| 2025-03-29 | $0.0919 | $0.0960 | $0.08252 | $0.084107 | $10.28M | -8.51% |
| 2025-03-28 | $0.1012 | $0.10223 | $0.0892 | $0.091928 | $5.69M | -9.19% |
| 2025-03-27 | $0.10333 | $0.10808 | $0.1009 | $0.101232 | $6.89M | -1.92% |
| 2025-03-26 | $0.1012 | $0.10488 | $0.09819 | $0.103212 | $10.90M | +2.25% |
| 2025-03-25 | $0.1061 | $0.1061 | $0.09874 | $0.100942 | $10.56M | -4.85% |
| 2025-03-24 | $0.10838 | $0.10913 | $0.1015 | $0.106086 | $15.15M | -1.70% |
| 2025-03-23 | $0.0891 | $0.1316 | $0.0883 | $0.107921 | $105.15M | +21.07% |
| 2025-03-22 | $0.08242 | $0.09492 | $0.08212 | $0.08914 | $12.30M | +8.15% |
| 2025-03-21 | $0.08252 | $0.0846 | $0.07987 | $0.082423 | $6.96M | +0.23% |
| 2025-03-20 | $0.08833 | $0.0889 | $0.08099 | $0.082233 | $9.75M | -6.88% |
| 2025-03-19 | $0.0856 | $0.0884 | $0.08261 | $0.088313 | $7.36M | +3.09% |
| 2025-03-18 | $0.0899 | $0.0899 | $0.08286 | $0.085665 | $7.42M | -4.70% |
| 2025-03-17 | $0.0846 | $0.09199 | $0.0846 | $0.08989 | $6.00M | +6.21% |
| 2025-03-16 | $0.0914 | $0.0915 | $0.0840 | $0.084636 | $4.87M | -7.43% |
| 2025-03-15 | $0.0876 | $0.0928 | $0.08665 | $0.091434 | $4.85M | +4.48% |
| 2025-03-14 | $0.0842 | $0.0900 | $0.08392 | $0.087515 | $4.15M | +3.89% |
| 2025-03-13 | $0.0901 | $0.0906 | $0.08212 | $0.084237 | $4.50M | -6.46% |
| 2025-03-12 | $0.08664 | $0.09069 | $0.0822 | $0.090051 | $7.09M | +3.61% |
| 2025-03-11 | $0.0840 | $0.09086 | $0.0762 | $0.086913 | $12.08M | +3.60% |
| 2025-03-10 | $0.0876 | $0.10158 | $0.08242 | $0.083896 | $10.95M | -4.14% |
| 2025-03-09 | $0.0998 | $0.1010 | $0.0855 | $0.087521 | $5.97M | -12.32% |
| 2025-03-08 | $0.0999 | $0.1020 | $0.0974 | $0.099817 | $3.06M | -0.07% |
| 2025-03-07 | $0.1054 | $0.1068 | $0.0988 | $0.099886 | $7.30M | -5.29% |
| 2025-03-06 | $0.1108 | $0.1128 | $0.1031 | $0.105464 | $6.21M | -4.53% |
| 2025-03-05 | $0.1103 | $0.1129 | $0.1068 | $0.110469 | $5.63M | +0.29% |
| 2025-03-04 | $0.1168 | $0.1176 | $0.1004 | $0.110145 | $14.23M | -5.75% |
| 2025-03-03 | $0.1458 | $0.1462 | $0.1124 | $0.116861 | $12.67M | -19.80% |
| 2025-03-02 | $0.1354 | $0.1479 | $0.1324 | $0.145714 | $9.88M | +7.15% |
| 2025-03-01 | $0.1405 | $0.1429 | $0.1329 | $0.135993 | $4.74M | -3.20% |
| 2025-02-28 | $0.1408 | $0.1448 | $0.1304 | $0.140486 | $11.58M | -0.23% |
| 2025-02-27 | $0.1385 | $0.1458 | $0.1356 | $0.140814 | $8.34M | +1.20% |
| 2025-02-26 | $0.1388 | $0.1424 | $0.1313 | $0.139138 | $9.40M | +0.30% |
| 2025-02-25 | $0.1356 | $0.1426 | $0.1247 | $0.138728 | $13.93M | +1.92% |
| 2025-02-24 | $0.1629 | $0.1637 | $0.1299 | $0.136111 | $12.89M | -16.46% |
| 2025-02-23 | $0.1660 | $0.1686 | $0.1602 | $0.162932 | $3.11M | -1.26% |
| 2025-02-22 | $0.1620 | $0.1686 | $0.1606 | $0.16501 | $4.44M | +1.32% |
| 2025-02-21 | $0.1719 | $0.1800 | $0.1600 | $0.162853 | $8.74M | -5.05% |
| 2025-02-20 | $0.1635 | $0.1732 | $0.1616 | $0.171512 | $4.99M | +4.56% |
| 2025-02-19 | $0.1654 | $0.1699 | $0.1597 | $0.164036 | $4.08M | -0.72% |
| 2025-02-18 | $0.1755 | $0.1764 | $0.1586 | $0.165226 | $5.29M | -5.83% |
| 2025-02-17 | $0.1772 | $0.1849 | $0.1709 | $0.175453 | $3.71M | -0.95% |
| 2025-02-16 | $0.1782 | $0.1815 | $0.1741 | $0.177139 | $2.93M | -0.68% |
| 2025-02-15 | $0.1843 | $0.1870 | $0.1754 | $0.178351 | $2.73M | -2.61% |
| 2025-02-14 | $0.1798 | $0.1893 | $0.1779 | $0.183131 | $4.68M | +1.18% |
| 2025-02-13 | $0.1851 | $0.1899 | $0.1747 | $0.180993 | $5.47M | -2.21% |
| 2025-02-12 | $0.1744 | $0.1866 | $0.1664 | $0.185084 | $7.36M | +6.26% |
| 2025-02-11 | $0.1760 | $0.1869 | $0.1704 | $0.174183 | $5.76M | -1.28% |
| 2025-02-10 | $0.1719 | $0.1788 | $0.1660 | $0.17644 | $3.49M | +2.07% |
| 2025-02-09 | $0.1743 | $0.1789 | $0.1629 | $0.172859 | $3.69M | -0.80% |
| 2025-02-08 | $0.1646 | $0.1754 | $0.1627 | $0.174259 | $3.47M | +5.70% |
| 2025-02-07 | $0.1602 | $0.1862 | $0.1586 | $0.164863 | $7.89M | +2.96% |
| 2025-02-06 | $0.1683 | $0.1735 | $0.1582 | $0.160116 | $6.78M | -4.84% |
| 2025-02-05 | $0.1808 | $0.1829 | $0.1651 | $0.168259 | $4.43M | -6.69% |
| 2025-02-04 | $0.2017 | $0.2043 | $0.1734 | $0.180326 | $13.83M | -10.58% |
| 2025-02-03 | $0.2082 | $0.2083 | $0.1454 | $0.20167 | $36.51M | -3.16% |
| 2025-02-02 | $0.2329 | $0.2557 | $0.1978 | $0.208243 | $21.87M | -11.30% |
| 2025-02-01 | $0.2509 | $0.2584 | $0.2305 | $0.234769 | $14.04M | -6.46% |
| 2025-01-31 | $0.2424 | $0.2606 | $0.2393 | $0.250983 | $13.72M | +3.51% |
| 2025-01-30 | $0.2153 | $0.2490 | $0.2119 | $0.24248 | $8.08M | +12.69% |
| 2025-01-29 | $0.2011 | $0.2303 | $0.2000 | $0.21518 | $10.72M | +7.00% |
| 2025-01-28 | $0.2155 | $0.2199 | $0.1975 | $0.201099 | $3.97M | -6.23% |
| 2025-01-27 | $0.2199 | $0.2205 | $0.1993 | $0.214466 | $10.26M | -2.51% |
| 2025-01-26 | $0.2257 | $0.2340 | $0.2199 | $0.219992 | $2.92M | -2.46% |
| 2025-01-25 | $0.2244 | $0.2349 | $0.2203 | $0.225536 | $3.99M | +0.06% |
| 2025-01-24 | $0.2276 | $0.2364 | $0.2192 | $0.225397 | $4.73M | -1.38% |
| 2025-01-23 | $0.2303 | $0.2327 | $0.2193 | $0.228552 | $6.50M | -0.39% |
| 2025-01-22 | $0.2380 | $0.2402 | $0.2291 | $0.229448 | $5.07M | -3.43% |
| 2025-01-21 | $0.2331 | $0.2441 | $0.2206 | $0.237593 | $6.18M | +2.11% |
| 2025-01-20 | $0.2305 | $0.2492 | $0.2191 | $0.232691 | $28.43M | +0.27% |
| 2025-01-19 | $0.2548 | $0.2617 | $0.2259 | $0.232072 | $26.51M | -8.47% |
| 2025-01-18 | $0.2691 | $0.2735 | $0.2471 | $0.253537 | $10.42M | -5.80% |
| 2025-01-17 | $0.2571 | $0.2719 | $0.2570 | $0.269159 | $5.22M | +4.73% |
| 2025-01-16 | $0.2636 | $0.2658 | $0.2517 | $0.257009 | $5.99M | -1.97% |
| 2025-01-15 | $0.2462 | $0.2643 | $0.2382 | $0.262179 | $7.47M | +6.53% |
| 2025-01-14 | $0.2392 | $0.2488 | $0.2376 | $0.2461 | $3.66M | +2.53% |
| 2025-01-13 | $0.2499 | $0.2563 | $0.2192 | $0.240036 | $7.27M | -3.98% |
| 2025-01-12 | $0.2552 | $0.2565 | $0.2458 | $0.249975 | $1.17M | -1.98% |
| 2025-01-11 | $0.2549 | $0.2605 | $0.2497 | $0.255017 | $2.50M | +0.36% |
| 2025-01-10 | $0.2521 | $0.2622 | $0.2459 | $0.254104 | $5.89M | +0.88% |
| 2025-01-09 | $0.2616 | $0.2651 | $0.2453 | $0.251885 | $5.89M | -3.75% |
| 2025-01-08 | $0.2704 | $0.2734 | $0.2438 | $0.261702 | $9.08M | -3.24% |
| 2025-01-07 | $0.3057 | $0.3057 | $0.2695 | $0.270461 | $8.32M | -11.47% |
| 2025-01-06 | $0.3095 | $0.3173 | $0.3023 | $0.30551 | $3.88M | -1.85% |
| 2025-01-05 | $0.3118 | $0.3131 | $0.3027 | $0.311271 | $4.65M | +0.10% |
| 2025-01-04 | $0.3182 | $0.3198 | $0.3072 | $0.310962 | $4.75M | -1.34% |
| 2025-01-03 | $0.3055 | $0.3226 | $0.2976 | $0.315179 | $7.74M | +3.22% |
| 2025-01-02 | $0.2903 | $0.3166 | $0.2891 | $0.30536 | $6.88M | +5.17% |
| 2025-01-01 | $0.2857 | $0.2936 | $0.2749 | $0.290339 | $2.24M | +1.53% |
Frequently asked questions
What was the Wormhole price on January 1, 2025?
W opened 2025-01-01 at $0.2857 and closed that day at $0.290339.
What was the highest price of Wormhole in 2025?
The highest was $0.3226 on 2025-01-03; the lowest was $0.02289 on 2025-10-10.
How much did Wormhole change in 2025?
W moved -88.42% in 2025, from $0.2857 to $0.033085.
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.