Worldcoin Historical Data

WLD Page 19
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 2.53
+0.49%
$ 295.83 million $ 148.89 million
Nov 27, 2023 $ 2.51
-5.73%
$ 294.39 million $ 212.94 million
Nov 26, 2023 $ 2.67
-2.60%
$ 312.05 million $ 170.92 million
Nov 25, 2023 $ 2.74
+10.31%
$ 320.06 million $ 256.21 million
Nov 24, 2023 $ 2.48
+4.22%
$ 289.73 million $ 205.34 million
Nov 23, 2023 $ 2.38
-5.21%
$ 277.66 million $ 179.42 million
Nov 22, 2023 $ 2.51
+11.95%
$ 292.32 million $ 260.86 million
Nov 21, 2023 $ 2.25
+1.79%
$ 259.83 million $ 279.67 million
Nov 20, 2023 $ 2.21
-8.83%
$ 252.84 million $ 405.6 million
Nov 19, 2023 $ 2.42
+17.10%
$ 277.1 million $ 376.45 million
Nov 18, 2023 $ 2.07
+3.34%
$ 236.39 million $ 174.07 million
Nov 17, 2023 $ 2
-8.73%
$ 228.54 million $ 235.61 million
Nov 16, 2023 $ 2.19
-7.24%
$ 250.06 million $ 210.3 million
Nov 15, 2023 $ 2.36
+2.55%
$ 269.35 million $ 211.63 million
Nov 14, 2023 $ 2.3
-0.58%
$ 262.3 million $ 283.54 million
Nov 13, 2023 $ 2.32
+18.87%
$ 263.55 million $ 494.02 million
Nov 12, 2023 $ 1.95
+0.57%
$ 221.36 million $ 89.31 million
Nov 11, 2023 $ 1.94
-1.63%
$ 220.06 million $ 191.47 million
Nov 10, 2023 $ 1.97
+11.85%
$ 223.52 million $ 106.1 million
Nov 9, 2023 $ 1.76
-3.94%
$ 199.46 million $ 114.47 million
Nov 8, 2023 $ 1.83
-0.55%
$ 207.27 million $ 57.05 million
Nov 7, 2023 $ 1.84
+0.23%
$ 207.36 million $ 82.84 million
Nov 6, 2023 $ 1.84
-0.02%
$ 205.18 million $ 58.93 million
Nov 5, 2023 $ 1.84
-2.77%
$ 205.2 million $ 49.23 million
Nov 4, 2023 $ 1.89
+1.23%
$ 210.88 million $ 52.57 million
Nov 3, 2023 $ 1.87
+6.10%
$ 208.16 million $ 69.2 million
Nov 2, 2023 $ 1.76
-6.83%
$ 195.84 million $ 93.25 million
Nov 1, 2023 $ 1.89
-7.17%
$ 210.1 million $ 126.14 million
Oct 31, 2023 $ 2.04
+7.75%
$ 226.2 million $ 151.5 million
Oct 30, 2023 $ 1.89
+4.95%
$ 209.86 million $ 94.04 million
Oct 29, 2023 $ 1.8
-2.14%
$ 200.12 million $ 65.51 million
Oct 28, 2023 $ 1.84
-1.83%
$ 204.18 million $ 103.65 million
Oct 27, 2023 $ 1.87
+1.02%
$ 207.86 million $ 119.22 million
Oct 26, 2023 $ 1.86
+3.02%
$ 212.79 million $ 127.77 million
Oct 25, 2023 $ 1.8
+7.28%
$ 215.08 million $ 100.67 million
Oct 24, 2023 $ 1.68
+1.70%
$ 225.2 million $ 167.92 million
Oct 23, 2023 $ 1.65
+1.18%
$ 221.96 million $ 119.59 million
Oct 22, 2023 $ 1.63
+1.47%
$ 219.32 million $ 94.13 million
Oct 21, 2023 $ 1.61
+5.83%
$ 216.1 million $ 66.47 million
Oct 20, 2023 $ 1.52
+4.86%
$ 204.13 million $ 58.33 million
Oct 19, 2023 $ 1.45
-0.67%
$ 194.64 million $ 66.9 million
Oct 18, 2023 $ 1.46
-10.43%
$ 195.89 million $ 62.35 million
Oct 17, 2023 $ 1.63
+1.12%
$ 218.63 million $ 64.68 million
Oct 16, 2023 $ 1.61
+4.97%
$ 216 million $ 99.92 million
Oct 15, 2023 $ 1.53
+1.93%
$ 205.77 million $ 40.38 million
Oct 14, 2023 $ 1.51
+1.00%
$ 201.75 million $ 28.87 million
Oct 13, 2023 $ 1.49
+1.52%
$ 199.54 million $ 47.88 million
Oct 12, 2023 $ 1.47
-10.13%
$ 196.2 million $ 75.73 million
Oct 11, 2023 $ 1.63
+5.13%
$ 217.33 million $ 77.23 million
Oct 10, 2023 $ 1.55
-0.25%
$ 206.72 million $ 33.01 million