Worldcoin Historical Data

WLD Page 13
Download
Date Close Price change Market cap Trading volume
Sep 23, 2024 $ 1.71
+9.30%
$ 782.48 million $ 217.82 million
Sep 22, 2024 $ 1.56
-4.83%
$ 716.07 million $ 94.06 million
Sep 21, 2024 $ 1.64
+1.57%
$ 688.66 million $ 79.56 million
Sep 20, 2024 $ 1.62
+1.38%
$ 678 million $ 128.75 million
Sep 19, 2024 $ 1.6
+2.34%
$ 668.79 million $ 145.88 million
Sep 18, 2024 $ 1.56
+5.43%
$ 653.48 million $ 98.62 million
Sep 17, 2024 $ 1.48
+4.12%
$ 619.84 million $ 79 million
Sep 16, 2024 $ 1.42
-3.74%
$ 595.13 million $ 80.04 million
Sep 15, 2024 $ 1.48
-2.44%
$ 618.39 million $ 93 million
Sep 14, 2024 $ 1.51
-0.51%
$ 633.57 million $ 79.03 million
Sep 13, 2024 $ 1.52
-1.33%
$ 636.82 million $ 123.45 million
Sep 12, 2024 $ 1.54
+11.75%
$ 645.42 million $ 156.19 million
Sep 11, 2024 $ 1.38
-6.29%
$ 577.56 million $ 91.78 million
Sep 10, 2024 $ 1.47
+0.59%
$ 616.34 million $ 68.31 million
Sep 9, 2024 $ 1.46
+4.66%
$ 612.71 million $ 87.75 million
Sep 8, 2024 $ 1.4
+3.62%
$ 585.45 million $ 62.36 million
Sep 7, 2024 $ 1.35
+0.62%
$ 537.72 million $ 61.48 million
Sep 6, 2024 $ 1.34
-3.74%
$ 534.25 million $ 102.42 million
Sep 5, 2024 $ 1.39
-2.39%
$ 555.08 million $ 79.11 million
Sep 4, 2024 $ 1.43
+1.20%
$ 568.7 million $ 107.86 million
Sep 3, 2024 $ 1.41
-4.68%
$ 561.97 million $ 81.23 million
Sep 2, 2024 $ 1.48
+4.99%
$ 589.58 million $ 89.91 million
Sep 1, 2024 $ 1.41
-5.65%
$ 561.54 million $ 77.13 million
Aug 31, 2024 $ 1.49
-2.28%
$ 527.98 million $ 56.7 million
Aug 30, 2024 $ 1.53
+2.17%
$ 540.29 million $ 98.23 million
Aug 29, 2024 $ 1.5
-1.61%
$ 528.8 million $ 98.31 million
Aug 28, 2024 $ 1.52
+0.71%
$ 537.29 million $ 145.95 million
Aug 27, 2024 $ 1.51
-9.66%
$ 532.97 million $ 119.95 million
Aug 26, 2024 $ 1.67
-9.56%
$ 590.4 million $ 131.66 million
Aug 25, 2024 $ 1.85
-3.64%
$ 652.65 million $ 142.37 million
Aug 24, 2024 $ 1.92
+3.82%
$ 677.28 million $ 159.31 million
Aug 23, 2024 $ 1.85
+12.94%
$ 652.33 million $ 166.1 million
Aug 22, 2024 $ 1.63
+3.93%
$ 577.58 million $ 107.62 million
Aug 21, 2024 $ 1.57
+2.90%
$ 555.74 million $ 105.81 million
Aug 20, 2024 $ 1.53
-0.66%
$ 540.1 million $ 113.97 million
Aug 19, 2024 $ 1.54
+1.22%
$ 543.72 million $ 92.3 million
Aug 18, 2024 $ 1.52
+0.73%
$ 537.24 million $ 73.36 million
Aug 17, 2024 $ 1.51
+2.00%
$ 477.66 million $ 61.43 million
Aug 16, 2024 $ 1.48
-1.52%
$ 468.42 million $ 81.08 million
Aug 15, 2024 $ 1.5
-6.03%
$ 475.66 million $ 84.25 million
Aug 14, 2024 $ 1.6
-4.72%
$ 506.19 million $ 83.98 million
Aug 13, 2024 $ 1.68
-1.68%
$ 531.17 million $ 77.27 million
Aug 12, 2024 $ 1.71
+5.99%
$ 540.24 million $ 107.79 million
Aug 11, 2024 $ 1.61
-8.61%
$ 510.04 million $ 99.82 million
Aug 10, 2024 $ 1.76
+0.42%
$ 558.07 million $ 74.44 million
Aug 9, 2024 $ 1.75
-5.69%
$ 555.61 million $ 124.55 million
Aug 8, 2024 $ 1.86
+20.11%
$ 589 million $ 115.72 million
Aug 7, 2024 $ 1.55
-5.95%
$ 490.39 million $ 118.64 million
Aug 6, 2024 $ 1.65
+4.32%
$ 521.58 million $ 148.86 million
Aug 5, 2024 $ 1.58
-3.75%
$ 499.88 million $ 340.95 million