1World Historical Data

1WO Page 16
Download
Date Close Price change Market cap Trading volume
Sep 22, 2020 $ 0.0727
+0.69%
$ 1.5 million $ 7,777
Sep 21, 2020 $ 0.0722
-4.10%
$ 1.49 million $ 5,034
Sep 20, 2020 $ 0.0753
-1.64%
$ 1.56 million $ 7,228
Sep 19, 2020 $ 0.0765
+5.89%
$ 1.58 million $ 7,063
Sep 18, 2020 $ 0.0722
-4.58%
$ 1.49 million $ 8,399
Sep 17, 2020 $ 0.0756
+0.44%
$ 1.56 million $ 5,798
Sep 16, 2020 $ 0.0754
+1.46%
$ 1.56 million $ 4,301
Sep 15, 2020 $ 0.0743
+0.75%
$ 1.54 million $ 1,894
Sep 14, 2020 $ 0.0737
+4.30%
$ 1.52 million $ 8,488
Sep 13, 2020 $ 0.0706
-0.17%
$ 1.46 million $ 6,807
Sep 12, 2020 $ 0.0708
-0.46%
$ 1.46 million $ 5,736
Sep 11, 2020 $ 0.0711
+0.11%
$ 1.47 million $ 6,461
Sep 10, 2020 $ 0.0709
+1.69%
$ 1.47 million $ 5,512
Sep 9, 2020 $ 0.0698
+0.27%
$ 1.44 million $ 7,622
Sep 8, 2020 $ 0.0696
-1.54%
$ 1.44 million $ 7,021
Sep 7, 2020 $ 0.0706
+2.21%
$ 1.46 million $ 5,911
Sep 6, 2020 $ 0.0691
+1.21%
$ 1.43 million $ 7,009
Sep 5, 2020 $ 0.0682
-1.26%
$ 1.41 million $ 5,300
Sep 4, 2020 $ 0.0691
+1.97%
$ 1.43 million $ 9,084
Sep 3, 2020 $ 0.0678
+12.04%
$ 1.4 million $ 7,109
Sep 2, 2020 $ 0.0606
-3.74%
$ 1.25 million $ 5,115
Sep 1, 2020 $ 0.0629
+1.24%
$ 1.3 million $ 5,430
Aug 31, 2020 $ 0.0622
+7.84%
$ 1.29 million $ 10,721
Aug 30, 2020 $ 0.0576
+1.75%
$ 1.19 million $ 2,263
Aug 29, 2020 $ 0.0566
-2.47%
$ 1.17 million $ 1,863
Aug 28, 2020 $ 0.0581
+0.63%
$ 1.2 million $ 6,677
Aug 27, 2020 $ 0.0577
-4.35%
$ 1.19 million $ 5,072
Aug 26, 2020 $ 0.0603
+4.83%
$ 1.25 million $ 6,734
Aug 25, 2020 $ 0.0576
-0.12%
$ 1.19 million $ 8,144
Aug 24, 2020 $ 0.0577
-8.93%
$ 1.19 million $ 5,614
Aug 23, 2020 $ 0.0634
-0.43%
$ 1.31 million $ 6,695
Aug 22, 2020 $ 0.0636
+2.92%
$ 1.32 million $ 4,465
Aug 21, 2020 $ 0.0618
-5.30%
$ 1.28 million $ 4,417
Aug 20, 2020 $ 0.0653
-1.07%
$ 1.35 million $ 6,069
Aug 19, 2020 $ 0.066
-2.94%
$ 1.36 million $ 8,162
Aug 18, 2020 $ 0.068
+28.10%
$ 1.41 million $ 6,925
Aug 17, 2020 $ 0.0531
-25.44%
$ 1.1 million $ 3,622
Aug 16, 2020 $ 0.0712
+0.21%
$ 1.47 million $ 321
Aug 15, 2020 $ 0.071
-10.62%
$ 1.47 million $ 8,233
Aug 14, 2020 $ 0.0795
+0.86%
$ 1.64 million $ 13,070
Aug 13, 2020 $ 0.0788
-0.08%
$ 1.63 million $ 8,950
Aug 12, 2020 $ 0.0789
+2.02%
$ 1.63 million $ 6,949
Aug 11, 2020 $ 0.0773
-3.84%
$ 1.6 million $ 6,109
Aug 10, 2020 $ 0.0804
+0.43%
$ 1.66 million $ 8,291
Aug 9, 2020 $ 0.08
+0.96%
$ 1.66 million $ 6,639
Aug 8, 2020 $ 0.0791
-1.43%
$ 1.64 million $ 8,086
Aug 7, 2020 $ 0.0802
-1.41%
$ 1.66 million $ 8,099
Aug 6, 2020 $ 0.0814
+1.46%
$ 1.68 million $ 7,748
Aug 5, 2020 $ 0.0802
+4.32%
$ 1.66 million $ 13,214
Aug 4, 2020 $ 0.0769
-1.13%
$ 1.59 million $ 12,779