1World Historical Data

1WO Page 20
Download
Date Close Price change Market cap Trading volume
Feb 12, 2020 $ 0.228
-41.92%
$ 4.71 million $ 7,342
Feb 11, 2020 $ 0.392
+25.12%
$ 8.12 million $ 8,021
Feb 10, 2020 $ 0.314
-17.52%
$ 6.49 million $ 1,945
Feb 9, 2020 $ 0.38
-4.29%
$ 7.87 million $ 8,715
Feb 8, 2020 $ 0.397
-0.27%
$ 8.22 million $ 2,463
Feb 7, 2020 $ 0.399
-1.13%
$ 8.25 million $ 13,173
Feb 6, 2020 $ 0.403
+5.94%
$ 8.34 million $ 19,791
Feb 5, 2020 $ 0.381
+4.05%
$ 7.88 million $ 24,246
Feb 4, 2020 $ 0.366
+2.55%
$ 7.58 million $ 7,869
Feb 3, 2020 $ 0.357
-4.31%
$ 7.39 million $ 2,166
Feb 2, 2020 $ 0.373
+3.27%
$ 7.72 million $ 9,967
Feb 1, 2020 $ 0.362
+2.71%
$ 7.48 million $ 14,256
Jan 31, 2020 $ 0.352
-1.51%
$ 7.28 million $ 10,636
Jan 30, 2020 $ 0.357
+3.72%
$ 7.39 million $ 3,210
Jan 29, 2020 $ 0.345
-2.82%
$ 7.13 million $ 6,566
Jan 28, 2020 $ 0.355
+16.56%
$ 7.34 million $ 10,481
Jan 27, 2020 $ 0.304
+0.26%
$ 6.3 million $ 6,295
Jan 26, 2020 $ 0.304
-3.74%
$ 6.28 million $ 1,366
Jan 25, 2020 $ 0.315
+0.09%
$ 6.53 million $ 1,288
Jan 24, 2020 $ 0.315
-0.59%
$ 6.52 million $ 2,470
Jan 23, 2020 $ 0.317
-2.48%
$ 6.56 million $ 3,809
Jan 22, 2020 $ 0.325
-1.35%
$ 6.73 million $ 4,104
Jan 21, 2020 $ 0.33
+0.36%
$ 6.82 million $ 1,684
Jan 20, 2020 $ 0.329
-0.59%
$ 6.8 million $ 9,885
Jan 19, 2020 $ 0.331
-4.28%
$ 6.84 million $ 10,268
Jan 18, 2020 $ 0.346
+7.15%
$ 7.15 million $ 4,230
Jan 17, 2020 $ 0.323
+3.74%
$ 6.68 million $ 6,160
Jan 16, 2020 $ 0.311
-0.19%
$ 6.44 million $ 11,052
Jan 15, 2020 $ 0.312
-0.65%
$ 6.45 million $ 13,270
Jan 14, 2020 $ 0.314
+19.75%
$ 6.5 million $ 7,837
Jan 13, 2020 $ 0.262
+2.91%
$ 5.43 million $ 1,815
Jan 12, 2020 $ 0.255
+3.60%
$ 5.27 million $ 4,303
Jan 11, 2020 $ 0.246
+14.30%
$ 5.09 million $ 16,092
Jan 10, 2020 $ 0.215
+1.27%
$ 4.45 million $ 1,395
Jan 9, 2020 $ 0.212
+7.64%
$ 4.4 million $ 2,796
Jan 8, 2020 $ 0.198
-7.08%
$ 4.09 million $ 3,110
Jan 7, 2020 $ 0.213
+4.04%
$ 4.4 million $ 2,458
Jan 6, 2020 $ 0.204
-1.22%
$ 4.23 million $ 6,751
Jan 5, 2020 $ 0.207
-2.18%
$ 4.28 million $ 2,940
Jan 4, 2020 $ 0.211
+4.81%
$ 4.37 million $ 6,108
Jan 3, 2020 $ 0.202
+3.13%
$ 4.17 million $ 11,859
Jan 2, 2020 $ 0.196
-2.97%
$ 4.04 million $ 4,997
Jan 1, 2020 $ 0.202
+1.08%
$ 4.17 million $ 1,286
Dec 31, 2019 $ 0.199
-2.07%
$ 4.12 million $ 6,723
Dec 30, 2019 $ 0.204
-4.86%
$ 4.21 million $ 2,419
Dec 29, 2019 $ 0.214
+2.68%
$ 4.43 million $ 6,485
Dec 28, 2019 $ 0.208
-13.77%
$ 4.31 million $ 8,433
Dec 27, 2019 $ 0.242
+10.78%
$ 5 million $ 8,816
Dec 26, 2019 $ 0.218
-0.28%
$ 4.51 million $ 2,269
Dec 25, 2019 $ 0.219
+9.36%
$ 4.52 million $ 14,312