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