1World Historical Data

1WO
Download
Date Close Price change Market cap Trading volume
Apr 15 $0.0326
-0.30%
$-- $1,913
Jun 26 $0.129
+0.46%
$-- $15,530
Jun 19 $0.129
+27.08%
$2.66 million $41,463
Jun 12 $0.102
-1.09%
$2.12 million $36,042
Jun 5 $0.102
+0.15%
$2.1 million $42,284
May 29 $0.103
+0.58%
$2.13 million $42,294
May 22 $0.104
+1.40%
$2.11 million $37,620
May 15 $0.104
+12.66%
$2.14 million $36,890
May 8 $0.0923
-9.23%
$1.91 million $32,076
May 1 $0.102
+0.60%
$2.11 million $42,266
Apr 24 $0.101
-1.40%
$2.09 million $36,805
Apr 17 $0.101
-0.56%
$2.12 million $17,782
Aug 22 $0.07
-6.03%
$1.45 million $36,661
Aug 15 $0.0745
-11.41%
$1.54 million $70,507
Aug 8 $0.0841
+4.59%
$1.74 million $59,756
Aug 1 $0.0804
-0.44%
$1.66 million $9,956
Jul 25 $0.0809
+3.29%
$1.67 million $63,152
Jul 18 $0.0784
+8.54%
$1.62 million $70,171
Jul 11 $0.0721
+2.98%
$1.49 million $45,774
Jul 4 $0.0703
+7.55%
$1.45 million $40,357
Jun 27 $0.0655
+4.17%
$1.36 million $63,467
Jun 20 $0.0627
+44.49%
$1.3 million $44,366
Jun 13 $0.0434
-22.46%
$897,975 $37,532
Jun 6 $0.0562
-10.57%
$1.16 million $33,441
May 30 $0.0629
+1.08%
$1.3 million $56,700
May 23 $0.0622
-2.25%
$1.29 million $23,907
May 16 $0.0637
+1.50%
$1.32 million $21,352
May 9 $0.0611
-5.67%
$1.26 million $3,836
May 2 $0.0734
-8.76%
$1.52 million $8,826
Apr 25 $0.0805
+9.44%
$1.67 million $13,361
Apr 18 $0.074
-15.18%
$1.53 million $49,376
Apr 11 $0.0845
-3.23%
$1.75 million $34,507
Apr 4 $0.0913
-9.86%
$1.89 million $46,338
Mar 28 $0.101
-6.28%
$2.1 million $22,056
Mar 21 $0.108
+22.84%
$2.24 million $57,435
Mar 14 $0.103
+8.95%
$2.12 million $22,149
Mar 7 $0.0943
+14.63%
$1.95 million $52,258
Feb 28 $0.0826
+2.40%
$1.71 million $56,165
Feb 21 $0.0807
+23.01%
$1.67 million $31,712
Feb 14 $0.0658
-11.77%
$1.36 million $44,393
Feb 7 $0.0751
-3.17%
$1.55 million $45,047
Jan 31 $0.0776
+87.64%
$1.6 million $45,219
Jan 24 $0.0699
+0.19%
$1.45 million $17,716
Jan 17 $0.0695
-16.39%
$1.44 million $34,700
Jan 10 $0.0831
+2.37%
$1.72 million $42,694
Jan 3 $0.0812
-11.64%
$1.68 million $50,397
Dec 27 $0.092
-4.86%
$1.9 million $55,916
Dec 20 $0.0972
+7.28%
$2.01 million $62,264
Dec 13 $0.0907
-6.18%
$1.88 million $46,120
Dec 6 $0.0967
+0.25%
$2 million $77,245
Download