1World Historical Data

1WO Page 21
Download
Date Close Price change Market cap Trading volume
Dec 24, 2019 $0.2
+49.43%
$4.13 million $5,841
Dec 23, 2019 $0.134
-37.74%
$2.77 million $3,158
Dec 22, 2019 $0.215
+0.47%
$4.44 million $1,074
Dec 21, 2019 $0.214
+1.08%
$4.42 million $1,209
Dec 20, 2019 $0.212
+0.29%
$4.38 million $2,664
Dec 19, 2019 $0.211
-2.30%
$4.36 million $4,233
Dec 18, 2019 $0.216
+13.51%
$4.47 million $3,877
Dec 17, 2019 $0.191
-6.12%
$3.94 million $4,131
Dec 16, 2019 $0.203
-4.97%
$4.2 million $11,967
Dec 15, 2019 $0.214
+14.32%
$4.42 million $1,707
Dec 14, 2019 $0.187
+12.42%
$3.87 million $617
Dec 13, 2019 $0.166
-21.11%
$3.44 million $2,132
Dec 12, 2019 $0.211
+2.76%
$4.36 million $6,239
Dec 11, 2019 $0.205
-8.58%
$4.23 million $8,398
Dec 10, 2019 $0.224
-9.86%
$4.63 million $5,184
Dec 9, 2019 $0.248
+98.98%
$5.14 million $840
Dec 8, 2019 $0.125
-16.74%
$2.58 million $1,228
Dec 7, 2019 $0.15
-32.39%
$3.1 million $32
Dec 6, 2019 $0.222
+89.94%
$4.58 million $480
Dec 5, 2019 $0.117
-2.43%
$2.42 million $31
Dec 4, 2019 $0.121
+4.07%
$2.5 million $1,041
Dec 3, 2019 $0.116
+2.37%
$2.4 million $600
Dec 2, 2019 $0.113
-0.12%
$2.35 million $791
Dec 1, 2019 $0.114
+4.40%
$2.35 million $2,129
Nov 30, 2019 $0.109
-2.74%
$2.25 million $651
Nov 29, 2019 $0.112
+3.06%
$2.32 million $1,402
Nov 28, 2019 $0.109
-2.06%
$2.25 million $26
Nov 27, 2019 $0.111
+4.42%
$2.29 million $3
Nov 26, 2019 $0.106
+2.24%
$2.19 million $339
Nov 25, 2019 $0.103
+4.92%
$2.14 million $3,880
Nov 24, 2019 $0.0985
-6.27%
$2.04 million $107
Nov 23, 2019 $0.105
-3.48%
$2.17 million $1,279
Nov 22, 2019 $0.108
-7.17%
$2.24 million $16
Nov 21, 2019 $0.117
-2.93%
$2.42 million $3,447
Nov 20, 2019 $0.12
-0.48%
$2.49 million $166
Nov 19, 2019 $0.121
-2.76%
$2.5 million $1,364
Nov 18, 2019 $0.124
+2.47%
$2.57 million $1,844
Nov 17, 2019 $0.121
+4.99%
$2.51 million $3,179
Nov 16, 2019 $0.116
-5.10%
$2.4 million $1,469
Nov 15, 2019 $0.122
+0.87%
$2.52 million $3,086
Nov 14, 2019 $0.121
+0.19%
$2.5 million $125
Nov 13, 2019 $0.121
-1.14%
$2.5 million $31
Nov 12, 2019 $0.122
-0.57%
$2.53 million $841
Nov 11, 2019 $0.122
-2.13%
$2.52 million $23
Nov 10, 2019 $0.125
+1.36%
$2.58 million $24
Nov 9, 2019 $0.123
+0.76%
$2.55 million $653
Nov 8, 2019 $0.122
-0.33%
$2.53 million $362
Nov 7, 2019 $0.123
-4.93%
$2.54 million $92
Nov 6, 2019 $0.129
-0.83%
$2.67 million $3,125
Nov 5, 2019 $0.13
+1.33%
$2.69 million $6,410