1World Historical Data

1WO Page 2
Download
Date Close Price change Market cap Trading volume
Nov 29 $0.0963
-13.16%
$1.99 million $60,448
Nov 22 $0.111
-6.61%
$2.29 million $64,698
Nov 15 $0.119
-7.32%
$2.45 million $65,120
Nov 8 $0.127
+0.08%
$2.63 million $82,187
Nov 1 $0.127
+1.35%
$2.62 million $73,409
Oct 25 $0.125
-2.91%
$2.59 million $38,850
Oct 18 $0.129
+7.42%
$2.67 million $81,073
Oct 11 $0.12
+2.17%
$2.48 million $82,897
Oct 4 $0.118
+13.03%
$2.43 million $61,893
Sep 27 $0.104
+11.61%
$2.15 million $49,553
Sep 20 $0.0933
-8.16%
$1.93 million $40,641
Sep 13 $0.101
+1.87%
$2.09 million $64,132
Sep 6 $0.0983
-11.58%
$2.03 million $53,187
Aug 30 $0.111
+21.97%
$2.3 million $65,640
Aug 23 $0.0908
-16.70%
$1.88 million $68,242
Aug 16 $0.108
+2.38%
$2.24 million $58,202
Aug 9 $0.106
+0.35%
$2.19 million $52,901
Aug 2 $0.1
+8.00%
$2.07 million $64,044
Jul 26 $0.0929
+10.03%
$1.92 million $56,712
Jul 19 $0.0844
+9.19%
$1.75 million $51,162
Jul 12 $0.0766
-4.91%
$1.59 million $46,748
Jul 5 $0.0806
-5.29%
$1.67 million $52,053
Jun 28 $0.0851
+2.09%
$1.76 million $52,021
Jun 21 $0.083
-2.28%
$1.72 million $47,594
Jun 14 $0.0849
-10.16%
$1.76 million $63,409
Jun 7 $0.0948
+10.30%
$1.96 million $53,478
May 31 $0.0859
-4.03%
$1.78 million $44,070
May 24 $0.0852
+5.66%
$1.76 million $60,625
May 17 $0.0807
-4.89%
$1.67 million $45,092
May 10 $0.0848
-22.84%
$1.75 million $57,077
May 3 $0.11
-0.83%
$2.27 million $68,249
Apr 26 $0.111
+35.62%
$2.29 million $73,965
Apr 19 $0.0817
-23.46%
$1.69 million $64,738
Apr 12 $0.107
-4.50%
$2.21 million $71,156
Apr 5 $0.112
+5.33%
$2.31 million $67,031
Mar 29 $0.106
-4.10%
$2.19 million $55,145
Mar 22 $0.111
-5.84%
$2.29 million $71,480
Mar 15 $0.118
-10.94%
$2.43 million $74,694
Mar 8 $0.132
+18.14%
$2.73 million $82,045
Mar 1 $0.112
+5.42%
$2.32 million $77,838
Feb 22 $0.106
-21.10%
$2.2 million $80,512
Feb 15 $0.134
+8.04%
$2.78 million $90,089
Feb 8 $0.124
+28.51%
$2.58 million $87,105
Feb 1 $0.0969
+40.04%
$2 million $63,238
Jan 25 $0.0712
+1.15%
$1.47 million $32,909
Jan 18 $0.0701
-3.89%
$1.45 million $54,146
Jan 11 $0.0729
-13.16%
$1.51 million $50,246
Jan 4 $0.0845
+1.50%
$1.75 million $50,730
Dec 28 $0.0832
+22.25%
$1.72 million $70,387
Dec 21 $0.0663
-27.30%
$1.37 million $60,170