Worldcoin Historical Data

WLD Page 17
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $ 7.18
-1.68%
$ 1.03 billion $ 829.32 million
Mar 6, 2024 $ 7.3
+13.65%
$ 1.05 billion $ 731.93 million
Mar 5, 2024 $ 6.43
-12.83%
$ 921.94 million $ 809.6 million
Mar 4, 2024 $ 7.37
-6.81%
$ 1.06 billion $ 740.55 million
Mar 3, 2024 $ 7.91
+3.19%
$ 1.13 billion $ 960.09 million
Mar 2, 2024 $ 7.67
-3.35%
$ 999.23 million $ 561.73 million
Mar 1, 2024 $ 7.93
+8.34%
$ 1.03 billion $ 840.6 million
Feb 29, 2024 $ 7.32
-7.73%
$ 954.52 million $ 609.4 million
Feb 28, 2024 $ 7.94
+10.61%
$ 1.03 billion $ 1.29 billion
Feb 27, 2024 $ 7.18
-10.25%
$ 935.19 million $ 765.21 million
Feb 26, 2024 $ 8
-6.48%
$ 1.04 billion $ 1.15 billion
Feb 25, 2024 $ 8.55
+4.82%
$ 1.11 billion $ 861.35 million
Feb 24, 2024 $ 8.16
-0.81%
$ 1.06 billion $ 566.96 million
Feb 23, 2024 $ 8.22
+0.45%
$ 1.07 billion $ 1.05 billion
Feb 22, 2024 $ 8.19
+14.69%
$ 1.07 billion $ 1.45 billion
Feb 21, 2024 $ 7.14
+6.58%
$ 930.44 million $ 935.15 million
Feb 20, 2024 $ 6.7
-12.13%
$ 873.04 million $ 1.21 billion
Feb 19, 2024 $ 7.62
+29.76%
$ 993.28 million $ 1.57 billion
Feb 18, 2024 $ 5.87
+25.18%
$ 765.53 million $ 802.67 million
Feb 17, 2024 $ 4.69
+5.01%
$ 585.16 million $ 565.26 million
Feb 16, 2024 $ 4.47
+28.82%
$ 557.2 million $ 617.1 million
Feb 15, 2024 $ 3.47
+10.60%
$ 432.54 million $ 195.71 million
Feb 14, 2024 $ 3.14
+13.16%
$ 391.19 million $ 172.68 million
Feb 13, 2024 $ 2.77
+5.90%
$ 345.77 million $ 137.65 million
Feb 12, 2024 $ 2.62
+6.43%
$ 326.53 million $ 90.01 million
Feb 11, 2024 $ 2.46
-1.21%
$ 306.8 million $ 53.24 million
Feb 10, 2024 $ 2.49
+0.07%
$ 308.9 million $ 79.65 million
Feb 9, 2024 $ 2.49
+4.41%
$ 308.67 million $ 73.59 million
Feb 8, 2024 $ 2.38
+1.20%
$ 295.62 million $ 58.33 million
Feb 7, 2024 $ 2.35
+6.09%
$ 292.12 million $ 52.74 million
Feb 6, 2024 $ 2.22
-0.15%
$ 275.35 million $ 43.84 million
Feb 5, 2024 $ 2.22
+1.90%
$ 275.77 million $ 49.2 million
Feb 4, 2024 $ 2.18
-5.56%
$ 270.62 million $ 49.49 million
Feb 3, 2024 $ 2.31
-1.91%
$ 272.78 million $ 49.79 million
Feb 2, 2024 $ 2.36
+3.41%
$ 278.09 million $ 54.08 million
Feb 1, 2024 $ 2.28
-0.84%
$ 268.93 million $ 66.8 million
Jan 31, 2024 $ 2.3
-7.09%
$ 271.2 million $ 122.15 million
Jan 30, 2024 $ 2.47
+3.94%
$ 291.86 million $ 189.9 million
Jan 29, 2024 $ 2.38
+4.30%
$ 280.8 million $ 54.43 million
Jan 28, 2024 $ 2.28
-5.71%
$ 269.22 million $ 65.59 million
Jan 27, 2024 $ 2.42
+2.66%
$ 280.94 million $ 59.15 million
Jan 26, 2024 $ 2.36
+5.01%
$ 273.66 million $ 63.85 million
Jan 25, 2024 $ 2.24
-2.24%
$ 260.61 million $ 88.05 million
Jan 24, 2024 $ 2.29
+2.11%
$ 266.58 million $ 64.07 million
Jan 23, 2024 $ 2.25
-0.62%
$ 261.06 million $ 84.65 million
Jan 22, 2024 $ 2.26
-9.66%
$ 262.7 million $ 92.88 million
Jan 21, 2024 $ 2.5
+0.18%
$ 290.78 million $ 69.11 million
Jan 20, 2024 $ 2.5
-0.64%
$ 277.22 million $ 55.89 million
Jan 19, 2024 $ 2.51
-2.15%
$ 279.01 million $ 90.81 million
Jan 18, 2024 $ 2.57
-5.48%
$ 285.12 million $ 95.54 million