Worldcoin Historical Data

WLD Page 15
Download
Date Close Price change Market cap Trading volume
Jun 15, 2024 $ 3.39
-1.31%
$ 816.26 million $ 107.98 million
Jun 14, 2024 $ 3.43
-5.71%
$ 824.73 million $ 215.29 million
Jun 13, 2024 $ 3.64
-5.84%
$ 873.43 million $ 169.04 million
Jun 12, 2024 $ 3.87
+1.71%
$ 924.42 million $ 249.28 million
Jun 11, 2024 $ 3.8
-6.46%
$ 904.43 million $ 317.73 million
Jun 10, 2024 $ 4.06
-4.21%
$ 956.67 million $ 308.19 million
Jun 9, 2024 $ 4.24
-0.16%
$ 998.73 million $ 142.68 million
Jun 8, 2024 $ 4.25
-3.81%
$ 995.96 million $ 197.3 million
Jun 7, 2024 $ 4.42
-8.20%
$ 1.03 billion $ 417.82 million
Jun 6, 2024 $ 4.81
-2.41%
$ 1.11 billion $ 234.6 million
Jun 5, 2024 $ 4.93
+2.21%
$ 1.13 billion $ 235.68 million
Jun 4, 2024 $ 4.82
+0.28%
$ 1.1 billion $ 165.55 million
Jun 3, 2024 $ 4.81
+2.76%
$ 1.1 billion $ 180.14 million
Jun 2, 2024 $ 4.68
-2.29%
$ 1.07 billion $ 162.7 million
Jun 1, 2024 $ 4.79
-0.89%
$ 1.09 billion $ 132.72 million
May 31, 2024 $ 4.83
-2.09%
$ 1.1 billion $ 209.94 million
May 30, 2024 $ 4.94
+0.01%
$ 1.12 billion $ 396.7 million
May 29, 2024 $ 4.94
+5.81%
$ 1.11 billion $ 416.31 million
May 28, 2024 $ 4.67
-2.93%
$ 1.05 billion $ 222.83 million
May 27, 2024 $ 4.81
+5.96%
$ 1.07 billion $ 205.17 million
May 26, 2024 $ 4.54
-3.74%
$ 1.01 billion $ 157.06 million
May 25, 2024 $ 4.71
+2.64%
$ 1.04 billion $ 172.4 million
May 24, 2024 $ 4.59
-2.21%
$ 1.01 billion $ 200.29 million
May 23, 2024 $ 4.7
-5.64%
$ 1.01 billion $ 378.21 million
May 22, 2024 $ 4.98
-2.31%
$ 1.07 billion $ 377.66 million
May 21, 2024 $ 5.09
+0.48%
$ 1.09 billion $ 355.14 million
May 20, 2024 $ 5.07
+7.87%
$ 1.09 billion $ 235.49 million
May 19, 2024 $ 4.7
-5.61%
$ 1.01 billion $ 151.77 million
May 18, 2024 $ 4.98
+1.58%
$ 1.07 billion $ 172.13 million
May 17, 2024 $ 4.9
+1.26%
$ 1.05 billion $ 218.67 million
May 16, 2024 $ 4.84
-4.79%
$ 1.04 billion $ 306.08 million
May 15, 2024 $ 5.08
+6.62%
$ 1.09 billion $ 449.89 million
May 14, 2024 $ 4.77
-15.33%
$ 1.02 billion $ 581.96 million
May 13, 2024 $ 5.63
-5.30%
$ 1.19 billion $ 710.78 million
May 12, 2024 $ 5.95
+2.88%
$ 1.25 billion $ 240.73 million
May 11, 2024 $ 5.78
+5.86%
$ 1.21 billion $ 379.33 million
May 10, 2024 $ 5.46
-2.99%
$ 1.13 billion $ 477.36 million
May 9, 2024 $ 5.63
+4.78%
$ 1.16 billion $ 346.77 million
May 8, 2024 $ 5.37
-9.01%
$ 1.1 billion $ 425.58 million
May 7, 2024 $ 5.9
-1.53%
$ 1.2 billion $ 462.07 million
May 6, 2024 $ 6
+4.42%
$ 1.22 billion $ 683.87 million
May 5, 2024 $ 5.74
+12.92%
$ 1.17 billion $ 466.17 million
May 4, 2024 $ 5.09
-0.84%
$ 1.03 billion $ 227.25 million
May 3, 2024 $ 5.13
+11.30%
$ 1.04 billion $ 332.74 million
May 2, 2024 $ 4.61
-1.06%
$ 925.74 million $ 202.49 million
May 1, 2024 $ 4.68
+3.07%
$ 932.26 million $ 264.89 million
Apr 30, 2024 $ 4.54
-4.06%
$ 905.03 million $ 273.61 million
Apr 29, 2024 $ 4.73
+0.50%
$ 939.02 million $ 208.94 million
Apr 28, 2024 $ 4.71
-3.34%
$ 930.35 million $ 177 million
Apr 27, 2024 $ 4.87
+3.60%
$ 957.94 million $ 248.98 million