1World Historical Data

1WO Page 2
Download
Date Close Price change Market cap Trading volume
May 9, 2023 $0.0989
-1.90%
$2.05 million $6,480
May 8, 2023 $0.1
-1.30%
$2.08 million $5,980
May 7, 2023 $0.102
+1.15%
$2.11 million $6,010
May 6, 2023 $0.101
+0.33%
$2.09 million $5,948
May 5, 2023 $0.101
-0.42%
$2.08 million $6,079
May 4, 2023 $0.101
+0.20%
$2.09 million $6,169
May 3, 2023 $0.101
+0.08%
$2.09 million $5,924
May 2, 2023 $0.101
+0.07%
$2.08 million $6,099
May 1, 2023 $0.101
-0.63%
$2.08 million $6,036
Apr 30, 2023 $0.101
-0.39%
$2.09 million $5,913
Apr 29, 2023 $0.101
-0.17%
$2.09 million $6,072
Apr 28, 2023 $0.101
-0.08%
$2.08 million $6,216
Apr 27, 2023 $0.101
+0.65%
$2.08 million $6,167
Apr 26, 2023 $0.101
+0.72%
$2.09 million $6,048
Apr 25, 2023 $0.101
-0.02%
$2.08 million $6,306
Apr 24, 2023 $0.1
-1.96%
$2.08 million $5,996
Apr 23, 2023 $0.102
+1.49%
$2.12 million $5,983
Apr 22, 2023 $0.101
+0.33%
$2.09 million $5,894
Apr 21, 2023 $0.101
-0.04%
$2.09 million $6,073
Apr 20, 2023 $0.101
-0.07%
$2.1 million $5,815
Aug 27, 2022 $0.07
+0.06%
$1.45 million $50
Aug 26, 2022 $0.0701
-6.33%
$1.45 million $1,145
Aug 25, 2022 $0.0747
+1.07%
$1.55 million $9,012
Aug 24, 2022 $0.074
-0.66%
$1.53 million $8,972
Aug 23, 2022 $0.0747
+1.05%
$1.54 million $8,600
Aug 22, 2022 $0.0738
-0.83%
$1.53 million $8,883
Aug 21, 2022 $0.0745
+1.83%
$1.54 million $9,722
Aug 20, 2022 $0.0732
+1.27%
$1.51 million $7,529
Aug 19, 2022 $0.0722
-10.08%
$1.49 million $7,543
Aug 18, 2022 $0.0804
-0.73%
$1.66 million $11,957
Aug 17, 2022 $0.081
-1.88%
$1.68 million $12,062
Aug 16, 2022 $0.0828
-0.87%
$1.71 million $10,422
Aug 15, 2022 $0.0836
-0.58%
$1.73 million $11,272
Aug 14, 2022 $0.0841
-0.84%
$1.74 million $9,722
Aug 13, 2022 $0.0848
+0.50%
$1.75 million $11,753
Aug 12, 2022 $0.0846
+2.15%
$1.75 million $12,087
Aug 11, 2022 $0.0831
+0.12%
$1.72 million $12,009
Aug 10, 2022 $0.0828
+3.54%
$1.71 million $8,928
Aug 9, 2022 $0.0801
-2.81%
$1.66 million $5,202
Aug 8, 2022 $0.0824
+2.45%
$1.7 million $55
Aug 7, 2022 $0.0804
+7.12%
$1.66 million $9,287
Aug 2, 2022 $0.0797
-0.69%
$1.65 million $68
Aug 1, 2022 $0.0804
-0.47%
$1.66 million $602
Jul 31, 2022 $0.0809
-1.24%
$1.67 million $9,947
Jul 30, 2022 $0.082
-0.65%
$1.7 million $9,601
Jul 29, 2022 $0.0826
-0.33%
$1.71 million $8,885
Jul 28, 2022 $0.0828
+3.83%
$1.71 million $8,781
Jul 27, 2022 $0.0799
+8.43%
$1.65 million $8,105
Jul 26, 2022 $0.0738
-0.12%
$1.53 million $9,274
Jul 25, 2022 $0.074
-5.56%
$1.53 million $8,558