Walrus
WAL
Rank #221
$0.1624
Updated 25 days ago
Market Cap
$250.83M
24h Volume
$38.78M
Avg Volume (6m)
$100.09M
24h High/Low
$0.1673
$0.1447
$0.1447
Price Chart
Categories & Chains
Categories
Sui Ecosystem
Infrastructure
Binance Alpha Spotlight
Storage
Chains
Sui
0x356a26eb9e012a6...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1624 | $0.1673 | $0.1447 | $0.1624 | $38.78M | $250.83M |
| Dec 2, 2025 | $0.1351 | $0.1625 | $0.1318 | $0.1625 | $30.04M | $226.47M |
| Dec 1, 2025 | $0.1583 | $0.1583 | $0.1311 | $0.1355 | $22.54M | $208.94M |
| Nov 30, 2025 | $0.1583 | $0.1676 | $0.1582 | $0.1610 | $13.16M | $245.80M |
| Nov 29, 2025 | $0.1605 | $0.1605 | $0.1569 | $0.1578 | $9.58M | $240.19M |
| Nov 28, 2025 | $0.1632 | $0.1649 | $0.1590 | $0.1606 | $11.44M | $244.76M |
| Nov 27, 2025 | $0.1608 | $0.1661 | $0.1608 | $0.1636 | $14.51M | $247.36M |
| Nov 26, 2025 | $0.1582 | $0.1620 | $0.1546 | $0.1613 | $13.44M | $239.71M |
| Nov 25, 2025 | $0.1570 | $0.1580 | $0.1524 | $0.1556 | $11.97M | $233.68M |
| Nov 24, 2025 | $0.1480 | $0.1613 | $0.1441 | $0.1577 | $9.73M | $228.37M |
| Nov 23, 2025 | $0.1501 | $0.1512 | $0.1483 | $0.1498 | $7.66M | $226.37M |
| Nov 22, 2025 | $0.1547 | $0.1547 | $0.1477 | $0.1521 | $16.48M | $227.52M |
| Nov 21, 2025 | $0.1659 | $0.1672 | $0.1473 | $0.1505 | $22.35M | $236.27M |
| Nov 20, 2025 | $0.1746 | $0.1799 | $0.1637 | $0.1701 | $14.91M | $263.41M |
| Nov 19, 2025 | $0.1864 | $0.1864 | $0.1675 | $0.1723 | $12.95M | $269.93M |
| Nov 18, 2025 | $0.1821 | $0.1895 | $0.1821 | $0.1872 | $22.62M | $280.98M |
| Nov 17, 2025 | $0.1918 | $0.1959 | $0.1811 | $0.1826 | $16.43M | $287.99M |
| Nov 16, 2025 | $0.2009 | $0.2021 | $0.1893 | $0.1910 | $10.08M | $296.71M |
| Nov 15, 2025 | $0.1967 | $0.2039 | $0.1967 | $0.2010 | $17.15M | $304.30M |
| Nov 14, 2025 | $0.2075 | $0.2075 | $0.1983 | $0.1989 | $20.98M | $305.59M |
| Nov 13, 2025 | $0.2196 | $0.2236 | $0.2039 | $0.2067 | $16.09M | $327.79M |
| Nov 12, 2025 | $0.2199 | $0.2304 | $0.2194 | $0.2221 | $21.19M | $338.75M |
| Nov 11, 2025 | $0.2245 | $0.2354 | $0.2205 | $0.2245 | $25.86M | $340.72M |
| Nov 10, 2025 | $0.2221 | $0.2221 | $0.2221 | $0.2221 | $30.53M | $335.34M |
| Nov 9, 2025 | $0.2341 | $0.2341 | $0.2341 | $0.2341 | $140.43M | $354.09M |
| Nov 8, 2025 | $0.1975 | $0.1975 | $0.1975 | $0.1975 | $62.46M | $298.55M |
| Nov 7, 2025 | $0.1935 | $0.1935 | $0.1935 | $0.1935 | $40.68M | $292.06M |
| Nov 6, 2025 | $0.2206 | $0.2206 | $0.2206 | $0.2206 | $25.75M | $333.83M |
| Nov 5, 2025 | $0.2091 | $0.2091 | $0.2091 | $0.2091 | $34.07M | $315.83M |
| Nov 4, 2025 | $0.2133 | $0.2133 | $0.2133 | $0.2133 | $31.91M | $321.93M |
| Nov 3, 2025 | $0.2326 | $0.2326 | $0.2326 | $0.2326 | $19.04M | $351.16M |
| Nov 2, 2025 | $0.2310 | $0.2310 | $0.2310 | $0.2310 | $19.42M | $348.71M |
| Nov 1, 2025 | $0.2215 | $0.2215 | $0.2215 | $0.2215 | $23.85M | $327.74M |
| Oct 31, 2025 | $0.2097 | $0.2097 | $0.2097 | $0.2097 | $23.74M | $309.72M |
| Oct 30, 2025 | $0.2223 | $0.2223 | $0.2223 | $0.2223 | $22.85M | $328.33M |
| Oct 29, 2025 | $0.2249 | $0.2249 | $0.2249 | $0.2249 | $22.50M | $332.62M |
| Oct 28, 2025 | $0.2367 | $0.2367 | $0.2367 | $0.2367 | $28.94M | $349.92M |
| Oct 27, 2025 | $0.2603 | $0.2603 | $0.2603 | $0.2603 | $41.51M | $385.20M |
| Oct 26, 2025 | $0.2480 | $0.2480 | $0.2480 | $0.2480 | $42.99M | $366.94M |
| Oct 25, 2025 | $0.2507 | $0.2507 | $0.2507 | $0.2507 | $4.12B | $371.19M |
| Oct 24, 2025 | $0.2507 | $0.2507 | $0.2507 | $0.2507 | $4.01B | $371.23M |
| Oct 23, 2025 | $0.2287 | $0.2287 | $0.2287 | $0.2287 | $929.81M | $337.56M |
| Oct 22, 2025 | $0.2361 | $0.2361 | $0.2361 | $0.2361 | $457.56M | $348.55M |
| Oct 21, 2025 | $0.2325 | $0.2325 | $0.2325 | $0.2325 | $337.66M | $344.24M |
| Oct 20, 2025 | $0.2442 | $0.2442 | $0.2442 | $0.2442 | $157.86M | $361.16M |
| Oct 19, 2025 | $0.2474 | $0.2474 | $0.2474 | $0.2474 | $213.56M | $365.65M |
| Oct 18, 2025 | $0.2060 | $0.2060 | $0.2060 | $0.2060 | $101.67M | $304.80M |
| Oct 17, 2025 | $0.2211 | $0.2211 | $0.2211 | $0.2211 | $94.44M | $327.17M |
| Oct 16, 2025 | $0.2275 | $0.2275 | $0.2275 | $0.2275 | $91.85M | $336.43M |
| Oct 15, 2025 | $0.2318 | $0.2318 | $0.2318 | $0.2318 | $69.98M | $343.43M |
| Oct 14, 2025 | $0.2486 | $0.2486 | $0.2486 | $0.2486 | $70.84M | $368.30M |
| Oct 13, 2025 | $0.2432 | $0.2432 | $0.2432 | $0.2432 | $73.39M | $358.39M |
| Oct 12, 2025 | $0.2222 | $0.2222 | $0.2222 | $0.2222 | $77.68M | $329.61M |
| Oct 11, 2025 | $0.2376 | $0.2376 | $0.2376 | $0.2376 | $285.81M | $354.32M |
| Oct 10, 2025 | $0.3719 | $0.3719 | $0.3719 | $0.3719 | $27.50M | $550.00M |
| Oct 9, 2025 | $0.4022 | $0.4022 | $0.4022 | $0.4022 | $25.79M | $594.98M |
| Oct 8, 2025 | $0.3943 | $0.3943 | $0.3943 | $0.3943 | $23.68M | $582.97M |
| Oct 7, 2025 | $0.4117 | $0.4117 | $0.4117 | $0.4117 | $27.63M | $609.31M |
| Oct 6, 2025 | $0.4021 | $0.4021 | $0.4021 | $0.4021 | $16.97M | $595.04M |
| Oct 5, 2025 | $0.4056 | $0.4056 | $0.4056 | $0.4056 | $19.17M | $599.85M |
| Oct 4, 2025 | $0.4085 | $0.4085 | $0.4085 | $0.4085 | $20.70M | $603.48M |
| Oct 3, 2025 | $0.4097 | $0.4097 | $0.4097 | $0.4097 | $30.76M | $605.86M |
| Oct 2, 2025 | $0.4050 | $0.4050 | $0.4050 | $0.4050 | $26.76M | $599.38M |
| Oct 1, 2025 | $0.3921 | $0.3921 | $0.3921 | $0.3921 | $26.31M | $567.08M |
| Sep 30, 2025 | $0.3926 | $0.3926 | $0.3926 | $0.3926 | $25.44M | $568.26M |
| Sep 29, 2025 | $0.3930 | $0.3930 | $0.3930 | $0.3930 | $11.61M | $568.37M |
| Sep 28, 2025 | $0.3845 | $0.3845 | $0.3845 | $0.3845 | $11.33M | $555.08M |
| Sep 27, 2025 | $0.3839 | $0.3839 | $0.3839 | $0.3839 | $34.92M | $554.74M |
| Sep 26, 2025 | $0.3690 | $0.3690 | $0.3690 | $0.3690 | $36.20M | $533.54M |
| Sep 25, 2025 | $0.3847 | $0.3847 | $0.3847 | $0.3847 | $21.58M | $555.29M |
| Sep 24, 2025 | $0.3852 | $0.3852 | $0.3852 | $0.3852 | $22.11M | $557.74M |
| Sep 23, 2025 | $0.3877 | $0.3877 | $0.3877 | $0.3877 | $26.51M | $559.99M |
| Sep 22, 2025 | $0.4095 | $0.4095 | $0.4095 | $0.4095 | $14.82M | $593.12M |
| Sep 21, 2025 | $0.4211 | $0.4211 | $0.4211 | $0.4211 | $17.89M | $609.02M |
| Sep 20, 2025 | $0.4180 | $0.4180 | $0.4180 | $0.4180 | $20.44M | $604.10M |
| Sep 19, 2025 | $0.4434 | $0.4434 | $0.4434 | $0.4434 | $29.31M | $640.60M |
| Sep 18, 2025 | $0.4414 | $0.4414 | $0.4414 | $0.4414 | $37.32M | $638.75M |
| Sep 17, 2025 | $0.4410 | $0.4410 | $0.4410 | $0.4410 | $39.11M | $637.71M |
| Sep 16, 2025 | $0.4155 | $0.4155 | $0.4155 | $0.4155 | $25.08M | $600.82M |
| Sep 15, 2025 | $0.4310 | $0.4310 | $0.4310 | $0.4310 | $20.66M | $623.50M |
| Sep 14, 2025 | $0.4500 | $0.4500 | $0.4500 | $0.4500 | $22.69M | $650.88M |
| Sep 13, 2025 | $0.4478 | $0.4478 | $0.4478 | $0.4478 | $25.75M | $647.91M |
| Sep 12, 2025 | $0.4462 | $0.4462 | $0.4462 | $0.4462 | $38.12M | $645.43M |
| Sep 11, 2025 | $0.4541 | $0.4541 | $0.4541 | $0.4541 | $38.97M | $656.46M |
| Sep 10, 2025 | $0.4199 | $0.4199 | $0.4199 | $0.4199 | $22.78M | $607.33M |
| Sep 9, 2025 | $0.4308 | $0.4308 | $0.4308 | $0.4308 | $39.26M | $622.69M |
| Sep 8, 2025 | $0.4245 | $0.4245 | $0.4245 | $0.4245 | $17.07M | $614.12M |
| Sep 7, 2025 | $0.4222 | $0.4222 | $0.4222 | $0.4222 | $10.25M | $610.71M |
| Sep 6, 2025 | $0.4324 | $0.4324 | $0.4324 | $0.4324 | $43.50M | $624.50M |
| Sep 5, 2025 | $0.4120 | $0.4120 | $0.4120 | $0.4120 | $19.24M | $595.82M |
| Sep 4, 2025 | $0.4254 | $0.4254 | $0.4254 | $0.4254 | $87.17M | $614.67M |
| Sep 3, 2025 | $0.4106 | $0.4106 | $0.4106 | $0.4106 | $82.25M | $592.96M |
| Sep 2, 2025 | $0.3761 | $0.3761 | $0.3761 | $0.3761 | $22.16M | $544.58M |
| Sep 1, 2025 | $0.3852 | $0.3852 | $0.3852 | $0.3852 | $7.89M | $544.52M |
| Aug 31, 2025 | $0.3906 | $0.3906 | $0.3906 | $0.3906 | $16.50M | $551.72M |
| Aug 30, 2025 | $0.3860 | $0.3860 | $0.3860 | $0.3860 | $28.54M | $545.75M |
| Aug 29, 2025 | $0.4065 | $0.4065 | $0.4065 | $0.4065 | $20.64M | $574.32M |
| Aug 28, 2025 | $0.3988 | $0.3988 | $0.3988 | $0.3988 | $23.68M | $564.04M |
| Aug 27, 2025 | $0.4039 | $0.4039 | $0.4039 | $0.4039 | $29.08M | $570.90M |
| Aug 26, 2025 | $0.3900 | $0.3900 | $0.3900 | $0.3900 | $30.94M | $551.73M |
| Aug 25, 2025 | $0.4300 | $0.4300 | $0.4300 | $0.4300 | $24.56M | $608.04M |
| Aug 24, 2025 | $0.4380 | $0.4380 | $0.4380 | $0.4380 | $22.26M | $619.00M |
| Aug 23, 2025 | $0.4424 | $0.4424 | $0.4424 | $0.4424 | $38.06M | $625.38M |
| Aug 22, 2025 | $0.4046 | $0.4046 | $0.4046 | $0.4046 | $23.54M | $573.10M |
| Aug 21, 2025 | $0.4380 | $0.4380 | $0.4380 | $0.4380 | $24.98M | $619.33M |
| Aug 20, 2025 | $0.4290 | $0.4290 | $0.4290 | $0.4290 | $38.01M | $607.51M |
| Aug 19, 2025 | $0.4272 | $0.4272 | $0.4272 | $0.4272 | $28.24M | $604.15M |
| Aug 18, 2025 | $0.4367 | $0.4367 | $0.4367 | $0.4367 | $15.36M | $618.85M |
| Aug 17, 2025 | $0.4335 | $0.4335 | $0.4335 | $0.4335 | $15.59M | $612.76M |
| Aug 16, 2025 | $0.4261 | $0.4261 | $0.4261 | $0.4261 | $34.97M | $602.21M |
| Aug 15, 2025 | $0.4348 | $0.4348 | $0.4348 | $0.4348 | $53.13M | $614.35M |
| Aug 14, 2025 | $0.4503 | $0.4503 | $0.4503 | $0.4503 | $50.76M | $637.60M |
| Aug 13, 2025 | $0.4303 | $0.4303 | $0.4303 | $0.4303 | $34.12M | $608.54M |
| Aug 12, 2025 | $0.3978 | $0.3978 | $0.3978 | $0.3978 | $93.97M | $562.40M |
| Aug 11, 2025 | $0.4212 | $0.4212 | $0.4212 | $0.4212 | $98.84M | $594.79M |
| Aug 10, 2025 | $0.4154 | $0.4154 | $0.4154 | $0.4154 | $67.65M | $587.59M |
| Aug 9, 2025 | $0.4163 | $0.4163 | $0.4163 | $0.4163 | $64.45M | $588.99M |
| Aug 8, 2025 | $0.4045 | $0.4045 | $0.4045 | $0.4045 | $54.82M | $571.62M |
| Aug 7, 2025 | $0.3853 | $0.3853 | $0.3853 | $0.3853 | $57.18M | $544.18M |
| Aug 6, 2025 | $0.3758 | $0.3758 | $0.3758 | $0.3758 | $69.05M | $531.48M |
| Aug 5, 2025 | $0.3929 | $0.3929 | $0.3929 | $0.3929 | $29.03M | $555.11M |
| Aug 4, 2025 | $0.3771 | $0.3771 | $0.3771 | $0.3771 | $18.92M | $533.05M |
| Aug 3, 2025 | $0.3677 | $0.3677 | $0.3677 | $0.3677 | $27.97M | $519.93M |
| Aug 2, 2025 | $0.3812 | $0.3812 | $0.3812 | $0.3812 | $43.24M | $537.50M |
| Aug 1, 2025 | $0.3940 | $0.3940 | $0.3940 | $0.3940 | $29.87M | $543.96M |
| Jul 31, 2025 | $0.4170 | $0.4170 | $0.4170 | $0.4170 | $30.49M | $575.86M |
| Jul 30, 2025 | $0.4266 | $0.4266 | $0.4266 | $0.4266 | $31.39M | $588.96M |
| Jul 29, 2025 | $0.4421 | $0.4421 | $0.4421 | $0.4421 | $45.87M | $610.53M |
| Jul 28, 2025 | $0.4812 | $0.4812 | $0.4812 | $0.4812 | $49.29M | $665.25M |
| Jul 27, 2025 | $0.4836 | $0.4836 | $0.4836 | $0.4836 | $65.39M | $667.81M |
| Jul 26, 2025 | $0.4479 | $0.4479 | $0.4479 | $0.4479 | $45.62M | $617.53M |
| Jul 25, 2025 | $0.4335 | $0.4335 | $0.4335 | $0.4335 | $46.37M | $598.43M |
| Jul 24, 2025 | $0.4481 | $0.4481 | $0.4481 | $0.4481 | $36.55M | $618.42M |
| Jul 23, 2025 | $0.4841 | $0.4841 | $0.4841 | $0.4841 | $52.72M | $668.40M |
| Jul 22, 2025 | $0.4693 | $0.4693 | $0.4693 | $0.4693 | $35.85M | $647.57M |
| Jul 21, 2025 | $0.4516 | $0.4516 | $0.4516 | $0.4516 | $29.68M | $622.98M |
| Jul 20, 2025 | $0.4381 | $0.4381 | $0.4381 | $0.4381 | $19.36M | $604.92M |
| Jul 19, 2025 | $0.4353 | $0.4353 | $0.4353 | $0.4353 | $45.49M | $599.73M |
| Jul 18, 2025 | $0.4635 | $0.4635 | $0.4635 | $0.4635 | $38.65M | $640.67M |
| Jul 17, 2025 | $0.4592 | $0.4592 | $0.4592 | $0.4592 | $41.14M | $634.95M |
| Jul 16, 2025 | $0.4790 | $0.4790 | $0.4790 | $0.4790 | $96.65M | $661.20M |
| Jul 15, 2025 | $0.4304 | $0.4304 | $0.4304 | $0.4304 | $59.02M | $593.85M |
| Jul 14, 2025 | $0.3990 | $0.3990 | $0.3990 | $0.3990 | $31.83M | $550.90M |
| Jul 13, 2025 | $0.3965 | $0.3965 | $0.3965 | $0.3965 | $31.39M | $547.24M |
| Jul 12, 2025 | $0.4030 | $0.4030 | $0.4030 | $0.4030 | $64.48M | $556.47M |
| Jul 11, 2025 | $0.4147 | $0.4147 | $0.4147 | $0.4147 | $59.85M | $571.02M |
| Jul 10, 2025 | $0.4191 | $0.4191 | $0.4191 | $0.4191 | $28.23M | $578.72M |
| Jul 9, 2025 | $0.4017 | $0.4017 | $0.4017 | $0.4017 | $26.72M | $554.64M |
| Jul 8, 2025 | $0.3990 | $0.3990 | $0.3990 | $0.3990 | $23.41M | $552.82M |
| Jul 7, 2025 | $0.4105 | $0.4105 | $0.4105 | $0.4105 | $21.76M | $566.33M |
| Jul 6, 2025 | $0.4134 | $0.4134 | $0.4134 | $0.4134 | $17.40M | $571.25M |
| Jul 5, 2025 | $0.4130 | $0.4130 | $0.4130 | $0.4130 | $33.88M | $570.41M |
| Jul 4, 2025 | $0.4291 | $0.4291 | $0.4291 | $0.4291 | $29.95M | $592.43M |
| Jul 3, 2025 | $0.4149 | $0.4149 | $0.4149 | $0.4149 | $27.26M | $572.88M |
| Jul 2, 2025 | $0.3839 | $0.3839 | $0.3839 | $0.3839 | $22.26M | $529.34M |
| Jul 1, 2025 | $0.4094 | $0.4094 | $0.4094 | $0.4094 | $28.97M | $551.96M |
| Jun 30, 2025 | $0.4271 | $0.4271 | $0.4271 | $0.4271 | $35.48M | $575.90M |
| Jun 29, 2025 | $0.3913 | $0.3913 | $0.3913 | $0.3913 | $93.71M | $527.42M |
| Jun 28, 2025 | $0.3899 | $0.3899 | $0.3899 | $0.3899 | $139.37M | $519.97M |