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