Worldcoin Historical Data

WLD Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 1.13
-13.98%
$ 1.72 billion $ 396.01 million
May 29, 2025 $ 1.31
-3.44%
$ 2 billion $ 224.56 million
May 28, 2025 $ 1.36
-3.19%
$ 2.07 billion $ 300.07 million
May 27, 2025 $ 1.4
+2.68%
$ 2.13 billion $ 384.85 million
May 26, 2025 $ 1.37
-3.96%
$ 2.08 billion $ 355.36 million
May 25, 2025 $ 1.42
+0.98%
$ 2.16 billion $ 298.5 million
May 24, 2025 $ 1.41
+3.75%
$ 2.11 billion $ 456.88 million
May 23, 2025 $ 1.36
-10.33%
$ 2.03 billion $ 938.81 million
May 22, 2025 $ 1.52
+26.87%
$ 2.27 billion $ 1.15 billion
May 21, 2025 $ 1.2
+7.19%
$ 1.79 billion $ 424.3 million
May 20, 2025 $ 1.12
-1.35%
$ 1.67 billion $ 243.32 million
May 19, 2025 $ 1.13
-4.13%
$ 1.69 billion $ 211.33 million
May 18, 2025 $ 1.18
+9.56%
$ 1.76 billion $ 196.26 million
May 17, 2025 $ 1.08
-3.23%
$ 1.49 billion $ 151.73 million
May 16, 2025 $ 1.11
-3.17%
$ 1.54 billion $ 163.69 million
May 15, 2025 $ 1.15
-7.28%
$ 1.59 billion $ 234.08 million
May 14, 2025 $ 1.24
-4.27%
$ 1.72 billion $ 229.72 million
May 13, 2025 $ 1.29
+0.81%
$ 1.79 billion $ 304.87 million
May 12, 2025 $ 1.28
+1.80%
$ 1.78 billion $ 446.84 million
May 11, 2025 $ 1.26
+0.84%
$ 1.75 billion $ 445.83 million
May 10, 2025 $ 1.25
+9.74%
$ 1.65 billion $ 301.62 million
May 9, 2025 $ 1.14
+7.41%
$ 1.51 billion $ 362.06 million
May 8, 2025 $ 1.06
+13.77%
$ 1.4 billion $ 283.7 million
May 7, 2025 $ 0.932
+0.11%
$ 1.23 billion $ 183.45 million
May 6, 2025 $ 0.931
+6.55%
$ 1.23 billion $ 172.8 million
May 5, 2025 $ 0.874
-5.58%
$ 1.16 billion $ 192.36 million
May 4, 2025 $ 0.925
-3.36%
$ 1.22 billion $ 116.14 million
May 3, 2025 $ 0.958
-7.40%
$ 1.25 billion $ 138.44 million
May 2, 2025 $ 1.03
-1.50%
$ 1.35 billion $ 206.28 million
May 1, 2025 $ 1.05
-7.13%
$ 1.37 billion $ 417.96 million
Apr 30, 2025 $ 1.13
+4.05%
$ 1.48 billion $ 336.83 million
Apr 29, 2025 $ 1.09
-3.85%
$ 1.42 billion $ 126.66 million
Apr 28, 2025 $ 1.13
+0.58%
$ 1.48 billion $ 354.31 million
Apr 27, 2025 $ 1.12
-7.58%
$ 1.47 billion $ 323.32 million
Apr 26, 2025 $ 1.22
+15.98%
$ 1.57 billion $ 491.62 million
Apr 25, 2025 $ 1.05
+13.89%
$ 1.35 billion $ 299.43 million
Apr 24, 2025 $ 0.92
+6.57%
$ 1.19 billion $ 173.15 million
Apr 23, 2025 $ 0.863
+2.97%
$ 1.11 billion $ 155.81 million
Apr 22, 2025 $ 0.839
+9.38%
$ 1.08 billion $ 123.99 million
Apr 21, 2025 $ 0.767
-1.48%
$ 961.32 million $ 95.68 million
Apr 20, 2025 $ 0.778
+1.12%
$ 975.73 million $ 82.54 million
Apr 19, 2025 $ 0.77
+8.34%
$ 964.84 million $ 81 million
Apr 18, 2025 $ 0.71
+1.34%
$ 890.44 million $ 69.11 million
Apr 17, 2025 $ 0.701
+1.26%
$ 878.55 million $ 76.4 million
Apr 16, 2025 $ 0.692
-2.45%
$ 867.61 million $ 94.26 million
Apr 15, 2025 $ 0.709
-4.29%
$ 889.1 million $ 91.79 million
Apr 14, 2025 $ 0.741
-0.44%
$ 928.96 million $ 103.23 million
Apr 13, 2025 $ 0.744
-4.84%
$ 933.05 million $ 107.32 million
Apr 12, 2025 $ 0.782
+5.53%
$ 963.44 million $ 98.11 million
Apr 11, 2025 $ 0.741
+6.58%
$ 912.95 million $ 102.27 million