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