1World Historical Data

1WO Page 18
Download
Date Close Price change Market cap Trading volume
Jun 14, 2020 $ 0.0625
-3.06%
$ 1.29 million $ 7,146
Jun 13, 2020 $ 0.0644
-0.14%
$ 1.33 million $ 6,193
Jun 12, 2020 $ 0.0645
+0.92%
$ 1.33 million $ 6,253
Jun 11, 2020 $ 0.0639
-4.82%
$ 1.32 million $ 7,495
Jun 10, 2020 $ 0.0672
+2.20%
$ 1.39 million $ 7,382
Jun 9, 2020 $ 0.0657
+1.60%
$ 1.36 million $ 4,826
Jun 8, 2020 $ 0.0647
+1.64%
$ 1.34 million $ 6,247
Jun 7, 2020 $ 0.0636
-2.76%
$ 1.32 million $ 5,638
Jun 6, 2020 $ 0.0655
+4.47%
$ 1.35 million $ 7,705
Jun 5, 2020 $ 0.0627
-4.05%
$ 1.3 million $ 6,425
Jun 4, 2020 $ 0.0653
+0.63%
$ 1.35 million $ 7,093
Jun 3, 2020 $ 0.0649
+4.01%
$ 1.34 million $ 7,988
Jun 2, 2020 $ 0.0624
-11.14%
$ 1.29 million $ 9,557
Jun 1, 2020 $ 0.0703
+7.98%
$ 1.45 million $ 6,605
May 31, 2020 $ 0.0651
-1.95%
$ 1.35 million $ 5,437
May 30, 2020 $ 0.0663
+2.62%
$ 1.37 million $ 6,216
May 29, 2020 $ 0.0647
-1.05%
$ 1.34 million $ 7,111
May 28, 2020 $ 0.0653
+4.06%
$ 1.35 million $ 7,821
May 27, 2020 $ 0.0627
+3.01%
$ 1.3 million $ 7,667
May 26, 2020 $ 0.0609
-1.30%
$ 1.26 million $ 5,861
May 25, 2020 $ 0.0617
+3.57%
$ 1.28 million $ 6,194
May 24, 2020 $ 0.0596
-5.72%
$ 1.23 million $ 6,809
May 23, 2020 $ 0.0632
-0.41%
$ 1.31 million $ 6,640
May 22, 2020 $ 0.0635
+1.70%
$ 1.31 million $ 7,303
May 21, 2020 $ 0.0624
-5.85%
$ 1.29 million $ 7,438
May 20, 2020 $ 0.0663
+0.41%
$ 1.37 million $ 8,590
May 19, 2020 $ 0.0661
-2.33%
$ 1.37 million $ 5,302
May 18, 2020 $ 0.0677
+7.24%
$ 1.4 million $ 5,729
May 17, 2020 $ 0.0631
-4.44%
$ 1.31 million $ 6,212
May 16, 2020 $ 0.066
-1.33%
$ 1.37 million $ 8,316
May 15, 2020 $ 0.0669
+7.89%
$ 1.38 million $ 7,904
May 14, 2020 $ 0.062
-7.71%
$ 1.28 million $ 5,736
May 13, 2020 $ 0.0672
+3.51%
$ 1.39 million $ 5,004
May 12, 2020 $ 0.0649
+5.73%
$ 1.34 million $ 6,734
May 11, 2020 $ 0.0613
-7.53%
$ 1.27 million $ 2,039
May 8, 2020 $ 0.0547
-25.99%
$ 1.13 million $ 12,344
May 7, 2020 $ 0.0739
+13.32%
$ 1.53 million $ 7,994
May 6, 2020 $ 0.0652
-2.44%
$ 1.35 million $ 7,877
May 5, 2020 $ 0.0668
-0.70%
$ 1.38 million $ 5,480
May 4, 2020 $ 0.0673
-1.66%
$ 1.39 million $ 1,524
May 3, 2020 $ 0.0684
-4.62%
$ 1.42 million $ 6,313
May 2, 2020 $ 0.0717
-0.58%
$ 1.48 million $ 11,631
May 1, 2020 $ 0.0722
+1.21%
$ 1.49 million $ 6,886
Apr 30, 2020 $ 0.0712
-8.94%
$ 1.47 million $ 6,862
Apr 29, 2020 $ 0.0783
+4.65%
$ 1.62 million $ 10,705
Apr 28, 2020 $ 0.0748
+3.68%
$ 1.55 million $ 9,473
Apr 27, 2020 $ 0.0721
+2.20%
$ 1.49 million $ 9,978
Apr 26, 2020 $ 0.0705
+2.61%
$ 1.46 million $ 8,888
Apr 25, 2020 $ 0.0687
-0.10%
$ 1.42 million $ 7,486
Apr 24, 2020 $ 0.0688
+1.91%
$ 1.42 million $ 9,371