Worldcoin Historical Data

WLD Page 12
Download
Date Close Price change Market cap Trading volume
Nov 12, 2024 $ 2.47
-0.96%
$ 1.3 billion $ 1.37 billion
Nov 11, 2024 $ 2.49
+17.96%
$ 1.31 billion $ 732.51 million
Nov 10, 2024 $ 2.11
+2.12%
$ 1.11 billion $ 588.46 million
Nov 9, 2024 $ 2.06
+7.33%
$ 1.08 billion $ 279.34 million
Nov 8, 2024 $ 1.92
-3.53%
$ 1.01 billion $ 215.33 million
Nov 7, 2024 $ 1.99
+1.13%
$ 1.05 billion $ 238.42 million
Nov 6, 2024 $ 1.96
+10.75%
$ 1.03 billion $ 384.71 million
Nov 5, 2024 $ 1.77
+6.89%
$ 933.62 million $ 179.07 million
Nov 4, 2024 $ 1.66
-4.30%
$ 873.46 million $ 137.6 million
Nov 3, 2024 $ 1.73
-4.49%
$ 912.81 million $ 173.27 million
Nov 2, 2024 $ 1.82
-3.80%
$ 955.75 million $ 111.79 million
Nov 1, 2024 $ 1.89
-2.13%
$ 993.75 million $ 169.87 million
Oct 31, 2024 $ 1.93
-3.90%
$ 1.02 billion $ 140.78 million
Oct 30, 2024 $ 2.01
-4.51%
$ 1.06 billion $ 165.83 million
Oct 29, 2024 $ 2.1
+2.25%
$ 1.11 billion $ 219.96 million
Oct 28, 2024 $ 2.06
+0.50%
$ 1.08 billion $ 217.05 million
Oct 27, 2024 $ 2.05
+1.54%
$ 1.08 billion $ 112.45 million
Oct 26, 2024 $ 2.02
+4.46%
$ 1.06 billion $ 181.63 million
Oct 25, 2024 $ 1.93
-12.50%
$ 1.02 billion $ 225.51 million
Oct 24, 2024 $ 2.2
-2.07%
$ 1.16 billion $ 201.82 million
Oct 23, 2024 $ 2.25
-2.32%
$ 1.18 billion $ 186.64 million
Oct 22, 2024 $ 2.31
+1.64%
$ 1.21 billion $ 200.22 million
Oct 21, 2024 $ 2.27
-6.32%
$ 1.19 billion $ 240.69 million
Oct 20, 2024 $ 2.42
-1.43%
$ 1.27 billion $ 239.24 million
Oct 19, 2024 $ 2.46
+3.79%
$ 1.29 billion $ 344.61 million
Oct 18, 2024 $ 2.37
+11.50%
$ 1.25 billion $ 361.13 million
Oct 17, 2024 $ 2.12
-5.05%
$ 1.12 billion $ 331.8 million
Oct 16, 2024 $ 2.23
-6.39%
$ 1.18 billion $ 339.18 million
Oct 15, 2024 $ 2.39
-0.98%
$ 1.26 billion $ 664.29 million
Oct 14, 2024 $ 2.41
+16.07%
$ 1.27 billion $ 489.81 million
Oct 13, 2024 $ 2.08
-0.22%
$ 1.09 billion $ 185.01 million
Oct 12, 2024 $ 2.08
+7.81%
$ 952.43 million $ 240.09 million
Oct 11, 2024 $ 1.93
+13.28%
$ 883.42 million $ 215.54 million
Oct 10, 2024 $ 1.7
-2.02%
$ 779.71 million $ 162.03 million
Oct 9, 2024 $ 1.74
-6.25%
$ 795.76 million $ 172.6 million
Oct 8, 2024 $ 1.86
-4.16%
$ 848.8 million $ 205.4 million
Oct 7, 2024 $ 1.94
-0.16%
$ 885.45 million $ 292.23 million
Oct 6, 2024 $ 1.94
+6.52%
$ 886.53 million $ 218.28 million
Oct 5, 2024 $ 1.82
+7.09%
$ 832.24 million $ 178.22 million
Oct 4, 2024 $ 1.7
+5.58%
$ 777.15 million $ 131.27 million
Oct 3, 2024 $ 1.61
+0.15%
$ 736.33 million $ 127.83 million
Oct 2, 2024 $ 1.61
-3.27%
$ 735 million $ 168.06 million
Oct 1, 2024 $ 1.66
-10.64%
$ 759.83 million $ 244.63 million
Sep 30, 2024 $ 1.86
-9.16%
$ 850.67 million $ 198.85 million
Sep 29, 2024 $ 2.05
+1.49%
$ 936.27 million $ 187.86 million
Sep 28, 2024 $ 2.02
-4.89%
$ 922.51 million $ 167.92 million
Sep 27, 2024 $ 2.12
+4.04%
$ 969.76 million $ 275.85 million
Sep 26, 2024 $ 2.04
-3.21%
$ 932.07 million $ 358.35 million
Sep 25, 2024 $ 2.1
+16.12%
$ 963.14 million $ 369.93 million
Sep 24, 2024 $ 1.81
+5.96%
$ 829.09 million $ 192.09 million