Worldcoin Historical Data

WLD Page 16
Download
Date Close Price change Market cap Trading volume
Apr 26, 2024 $ 4.7
-3.56%
$ 920.36 million $ 229.61 million
Apr 25, 2024 $ 4.88
-1.04%
$ 949.49 million $ 340.75 million
Apr 24, 2024 $ 4.93
-8.83%
$ 953.9 million $ 302.21 million
Apr 23, 2024 $ 5.41
-3.60%
$ 1.04 billion $ 389.54 million
Apr 22, 2024 $ 5.61
+1.28%
$ 1.07 billion $ 236.18 million
Apr 21, 2024 $ 5.54
-1.67%
$ 1.06 billion $ 332.26 million
Apr 20, 2024 $ 5.63
+14.26%
$ 1.08 billion $ 262.51 million
Apr 19, 2024 $ 4.93
-1.29%
$ 939.57 million $ 382.47 million
Apr 18, 2024 $ 4.99
+5.37%
$ 946.08 million $ 257.97 million
Apr 17, 2024 $ 4.74
-6.76%
$ 892.86 million $ 457.35 million
Apr 16, 2024 $ 5.08
+6.27%
$ 951.97 million $ 422.62 million
Apr 15, 2024 $ 4.78
-7.06%
$ 890.41 million $ 362.87 million
Apr 14, 2024 $ 5.15
+16.50%
$ 953.39 million $ 470.79 million
Apr 13, 2024 $ 4.42
-19.38%
$ 814.51 million $ 640.14 million
Apr 12, 2024 $ 5.48
-14.13%
$ 1.01 billion $ 540.55 million
Apr 11, 2024 $ 6.38
-2.88%
$ 1.14 billion $ 260.36 million
Apr 10, 2024 $ 6.57
-1.45%
$ 1.17 billion $ 243.64 million
Apr 9, 2024 $ 6.66
-8.83%
$ 1.19 billion $ 258.29 million
Apr 8, 2024 $ 7.31
+1.41%
$ 1.3 billion $ 241.18 million
Apr 7, 2024 $ 7.21
+3.24%
$ 1.28 billion $ 276.98 million
Apr 6, 2024 $ 6.98
+1.81%
$ 1.16 billion $ 251.71 million
Apr 5, 2024 $ 6.86
-0.21%
$ 1.14 billion $ 248.22 million
Apr 4, 2024 $ 6.87
+1.92%
$ 1.14 billion $ 263.86 million
Apr 3, 2024 $ 6.74
-1.34%
$ 1.12 billion $ 340.75 million
Apr 2, 2024 $ 6.83
-10.81%
$ 1.13 billion $ 380.58 million
Apr 1, 2024 $ 7.66
-6.77%
$ 1.27 billion $ 363.23 million
Mar 31, 2024 $ 8.22
+1.26%
$ 1.36 billion $ 189.76 million
Mar 30, 2024 $ 8.12
-3.10%
$ 1.21 billion $ 221.81 million
Mar 29, 2024 $ 8.38
-0.45%
$ 1.25 billion $ 385.77 million
Mar 28, 2024 $ 8.41
-0.15%
$ 1.25 billion $ 284.71 million
Mar 27, 2024 $ 8.43
-3.62%
$ 1.25 billion $ 501.61 million
Mar 26, 2024 $ 8.74
+0.96%
$ 1.3 billion $ 468.95 million
Mar 25, 2024 $ 8.66
+2.36%
$ 1.29 billion $ 395.91 million
Mar 24, 2024 $ 8.46
+0.00%
$ 1.26 billion $ 342.97 million
Mar 23, 2024 $ 8.46
+5.87%
$ 1.26 billion $ 427.31 million
Mar 22, 2024 $ 7.99
-0.80%
$ 1.19 billion $ 433.78 million
Mar 21, 2024 $ 8.05
-3.59%
$ 1.2 billion $ 370.95 million
Mar 20, 2024 $ 8.35
+11.14%
$ 1.24 billion $ 551.08 million
Mar 19, 2024 $ 7.52
-14.20%
$ 1.12 billion $ 756.93 million
Mar 18, 2024 $ 8.76
-8.26%
$ 1.3 billion $ 542.1 million
Mar 17, 2024 $ 9.55
+13.05%
$ 1.42 billion $ 767.2 million
Mar 16, 2024 $ 8.44
-13.23%
$ 1.26 billion $ 610.34 million
Mar 15, 2024 $ 9.73
-9.57%
$ 1.45 billion $ 936.23 million
Mar 14, 2024 $ 10.76
+12.83%
$ 1.6 billion $ 845.43 million
Mar 13, 2024 $ 9.54
-6.04%
$ 1.42 billion $ 430.68 million
Mar 12, 2024 $ 10.15
+3.13%
$ 1.51 billion $ 895.38 million
Mar 11, 2024 $ 9.84
+2.94%
$ 1.46 billion $ 977.01 million
Mar 10, 2024 $ 9.56
-18.24%
$ 1.42 billion $ 1.3 billion
Mar 9, 2024 $ 11.7
+55.46%
$ 1.68 billion $ 2.18 billion
Mar 8, 2024 $ 7.52
+4.78%
$ 1.08 billion $ 662.94 million