1World Historical Data

1WO Page 19
Download
Date Close Price change Market cap Trading volume
Apr 23, 2020 $ 0.0675
+3.68%
$ 1.4 million $ 9,514
Apr 22, 2020 $ 0.0651
-1.61%
$ 1.35 million $ 10,684
Apr 21, 2020 $ 0.0662
-0.98%
$ 1.37 million $ 9,602
Apr 20, 2020 $ 0.0668
-4.39%
$ 1.38 million $ 7,115
Apr 19, 2020 $ 0.0699
+6.91%
$ 1.45 million $ 10,191
Apr 18, 2020 $ 0.0654
-0.19%
$ 1.35 million $ 5,677
Apr 17, 2020 $ 0.0655
-0.99%
$ 1.35 million $ 5,992
Apr 16, 2020 $ 0.0661
+9.42%
$ 1.37 million $ 6,961
Apr 15, 2020 $ 0.0605
-1.02%
$ 1.25 million $ 7,186
Apr 14, 2020 $ 0.0611
-1.57%
$ 1.26 million $ 4,233
Apr 13, 2020 $ 0.062
-10.80%
$ 1.28 million $ 632
Apr 12, 2020 $ 0.0696
+1.59%
$ 1.44 million $ 5,207
Apr 11, 2020 $ 0.0685
-12.21%
$ 1.42 million $ 3,879
Apr 10, 2020 $ 0.078
+8.05%
$ 1.61 million $ 3,651
Mar 28, 2020 $ 0.0802
-3.15%
$ 1.66 million $ 110
Mar 27, 2020 $ 0.0828
+1.16%
$ 1.71 million $ 113
Mar 26, 2020 $ 0.0818
-0.75%
$ 1.69 million $ 8,180
Mar 25, 2020 $ 0.0824
+3.10%
$ 1.71 million $ 4,064
Mar 24, 2020 $ 0.08
+9.67%
$ 1.65 million $ 3,796
Mar 23, 2020 $ 0.0729
+1.03%
$ 1.51 million $ 545
Mar 22, 2020 $ 0.0722
+13.72%
$ 1.49 million $ 2,998
Mar 21, 2020 $ 0.0634
-1.15%
$ 1.31 million $ 4,030
Mar 20, 2020 $ 0.0641
+1.14%
$ 1.33 million $ 2,281
Mar 19, 2020 $ 0.0634
-29.65%
$ 1.31 million $ 6,612
Mar 18, 2020 $ 0.0901
+13.81%
$ 1.86 million $ 6,605
Mar 17, 2020 $ 0.0794
-16.22%
$ 1.64 million $ 3,278
Mar 16, 2020 $ 0.0947
-13.48%
$ 1.96 million $ 8,730
Mar 15, 2020 $ 0.109
+21.53%
$ 2.26 million $ 6,335
Mar 14, 2020 $ 0.0901
+5.05%
$ 1.86 million $ 1,780
Mar 13, 2020 $ 0.0854
+13.57%
$ 1.77 million $ 4,867
Mar 12, 2020 $ 0.0753
-54.86%
$ 1.56 million $ 474
Mar 11, 2020 $ 0.167
+4.78%
$ 3.45 million $ 1,714
Mar 10, 2020 $ 0.159
+48.89%
$ 3.29 million $ 6,813
Mar 9, 2020 $ 0.107
-9.18%
$ 2.21 million $ 4,790
Mar 8, 2020 $ 0.117
-21.65%
$ 2.43 million $ 235
Mar 7, 2020 $ 0.15
-22.36%
$ 3.1 million $ 12,207
Mar 6, 2020 $ 0.193
-2.45%
$ 3.99 million $ 17,916
Mar 5, 2020 $ 0.198
-27.56%
$ 4.09 million $ 3,756
Feb 28, 2020 $ 0.211
-20.30%
$ 4.37 million $ 2,480
Feb 27, 2020 $ 0.264
-1.49%
$ 5.47 million $ 8,616
Feb 26, 2020 $ 0.269
+13.95%
$ 5.56 million $ 9,958
Feb 25, 2020 $ 0.236
-3.42%
$ 4.89 million $ 16,787
Feb 24, 2020 $ 0.245
-25.69%
$ 5.06 million $ 13,561
Feb 22, 2020 $ 0.336
+0.16%
$ 6.96 million $ 2,906
Feb 21, 2020 $ 0.336
+2.75%
$ 6.95 million $ 2,901
Feb 17, 2020 $ 0.282
-4.65%
$ 5.83 million $ 451
Feb 16, 2020 $ 0.296
-6.95%
$ 6.12 million $ 408
Feb 15, 2020 $ 0.318
-8.64%
$ 6.57 million $ 10,869
Feb 14, 2020 $ 0.348
+12.94%
$ 7.2 million $ 14,032
Feb 13, 2020 $ 0.308
+35.22%
$ 6.37 million $ 8,210