Worldcoin Historical Data

WLD Page 18
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 2.72
-1.26%
$ 301.67 million $ 70.94 million
Jan 16, 2024 $ 2.75
-0.43%
$ 305.51 million $ 85.51 million
Jan 15, 2024 $ 2.77
+3.78%
$ 306.89 million $ 88.67 million
Jan 14, 2024 $ 2.66
-7.04%
$ 295.7 million $ 87.09 million
Jan 13, 2024 $ 2.87
+0.69%
$ 314 million $ 120.66 million
Jan 12, 2024 $ 2.85
+2.52%
$ 311.84 million $ 257.7 million
Jan 11, 2024 $ 2.78
+0.91%
$ 304.19 million $ 181.36 million
Jan 10, 2024 $ 2.75
+9.98%
$ 301.45 million $ 178.58 million
Jan 9, 2024 $ 2.5
-11.11%
$ 274.11 million $ 125.06 million
Jan 8, 2024 $ 2.82
+6.67%
$ 308.39 million $ 138.78 million
Jan 7, 2024 $ 2.64
-5.34%
$ 289.1 million $ 93.27 million
Jan 6, 2024 $ 2.79
-6.71%
$ 294.78 million $ 133.44 million
Jan 5, 2024 $ 2.99
-6.97%
$ 315.86 million $ 131.96 million
Jan 4, 2024 $ 3.21
+3.70%
$ 339.55 million $ 155.16 million
Jan 3, 2024 $ 3.1
-13.60%
$ 327.42 million $ 298.29 million
Jan 2, 2024 $ 3.58
-0.98%
$ 378.95 million $ 201.66 million
Jan 1, 2024 $ 3.62
-0.88%
$ 382.7 million $ 112.87 million
Dec 31, 2023 $ 3.65
-1.03%
$ 386.09 million $ 172.77 million
Dec 30, 2023 $ 3.69
+4.70%
$ 383.48 million $ 212.12 million
Dec 29, 2023 $ 3.52
-0.18%
$ 366.31 million $ 130.6 million
Dec 28, 2023 $ 3.53
-2.96%
$ 366.99 million $ 144.68 million
Dec 27, 2023 $ 3.64
-1.66%
$ 378.2 million $ 160.46 million
Dec 26, 2023 $ 3.7
-1.91%
$ 384.59 million $ 275.55 million
Dec 25, 2023 $ 3.77
+11.39%
$ 391.99 million $ 253.06 million
Dec 24, 2023 $ 3.39
-2.72%
$ 351.91 million $ 156.34 million
Dec 23, 2023 $ 3.48
-6.27%
$ 359.56 million $ 171.49 million
Dec 22, 2023 $ 3.71
+4.48%
$ 383.61 million $ 211.45 million
Dec 21, 2023 $ 3.56
+1.21%
$ 367.2 million $ 219.76 million
Dec 20, 2023 $ 3.51
-6.37%
$ 362.85 million $ 284.32 million
Dec 19, 2023 $ 3.75
-5.31%
$ 387.55 million $ 369.42 million
Dec 18, 2023 $ 3.96
-6.34%
$ 409.25 million $ 541.24 million
Dec 17, 2023 $ 4.23
+10.46%
$ 436.96 million $ 876.73 million
Dec 16, 2023 $ 3.83
+54.39%
$ 463.75 million $ 886.85 million
Dec 15, 2023 $ 2.48
-5.48%
$ 300.38 million $ 166.07 million
Dec 14, 2023 $ 2.62
+3.56%
$ 317.8 million $ 150.4 million
Dec 13, 2023 $ 2.53
+4.09%
$ 306.87 million $ 193.91 million
Dec 12, 2023 $ 2.43
-0.94%
$ 294.8 million $ 120.1 million
Dec 11, 2023 $ 2.46
-8.81%
$ 297.61 million $ 174.68 million
Dec 10, 2023 $ 2.7
+8.04%
$ 326.36 million $ 159.64 million
Dec 9, 2023 $ 2.49
+0.05%
$ 299.68 million $ 174.59 million
Dec 8, 2023 $ 2.49
-0.51%
$ 299.53 million $ 98.08 million
Dec 7, 2023 $ 2.51
+2.92%
$ 301.05 million $ 108.03 million
Dec 6, 2023 $ 2.43
-0.22%
$ 292.52 million $ 164.25 million
Dec 5, 2023 $ 2.44
-0.94%
$ 291.22 million $ 146.87 million
Dec 4, 2023 $ 2.46
+0.04%
$ 291.3 million $ 154.89 million
Dec 3, 2023 $ 2.46
-3.30%
$ 290.91 million $ 112.12 million
Dec 2, 2023 $ 2.55
+6.13%
$ 300.46 million $ 112.88 million
Dec 1, 2023 $ 2.4
-1.66%
$ 282.73 million $ 95.81 million
Nov 30, 2023 $ 2.44
+3.70%
$ 287.06 million $ 93.59 million
Nov 29, 2023 $ 2.35
-6.91%
$ 276.33 million $ 178.04 million