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