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