1World Historical Data

1WO Page 22
Download
Date Close Price change Market cap Trading volume
Nov 4, 2019 $ 0.128
+3.77%
$ 2.65 million $ 4,949
Nov 3, 2019 $ 0.124
+0.48%
$ 2.56 million $ 1,499
Nov 2, 2019 $ 0.123
+0.39%
$ 2.54 million $ 1,946
Nov 1, 2019 $ 0.122
-0.61%
$ 2.53 million $ 3,408
Oct 31, 2019 $ 0.123
+4.47%
$ 2.55 million $ 1,181
Oct 30, 2019 $ 0.118
+9.55%
$ 2.44 million $ 1,730
Oct 29, 2019 $ 0.108
+29.64%
$ 2.23 million $ 1,335
Oct 28, 2019 $ 0.0831
-21.11%
$ 1.72 million $ 1,263
Oct 27, 2019 $ 0.105
+9.22%
$ 2.18 million $ 1,489
Oct 26, 2019 $ 0.096
+44.49%
$ 1.99 million $ 1,456
Oct 25, 2019 $ 0.0664
-63.28%
$ 1.37 million $ 1,470
Oct 24, 2019 $ 0.181
+451.32%
$ 3.74 million $ 198,518
Oct 23, 2019 $ 0.0328
-4.06%
$ 677,834 $ 1,113
Oct 22, 2019 $ 0.0342
+0.82%
$ 706,473 $ 917
Oct 21, 2019 $ 0.0339
+29.47%
$ 700,786 $ 1,467
Oct 9, 2019 $ 0.0344
+152.12%
$ 710,700 $ 1
Oct 8, 2019 $ 0.0136
-15.54%
$ 281,218 $ 82
Oct 7, 2019 $ 0.0161
+0.63%
$ 332,963 $ 164
Oct 3, 2019 $ 0.0367
+6.15%
$ 760,047 $ 83
Oct 2, 2019 $ 0.0346
+1.62%
$ 715,974 $ 225
Oct 1, 2019 $ 0.0341
+5.07%
$ 704,586 $ 224
Sep 30, 2019 $ 0.0324
-1.36%
$ 670,532 $ 75
Sep 29, 2019 $ 0.0329
+43.44%
$ 679,995 $ 401
Sep 28, 2019 $ 0.0229
-8.81%
$ 474,066 $ 126
Sep 27, 2019 $ 0.0251
-20.30%
$ 519,753 $ 35
Sep 26, 2019 $ 0.0315
-2.50%
$ 652,242 $ 9
Sep 25, 2019 $ 0.0323
+29.28%
$ 668,504 $ 270
Sep 24, 2019 $ 0.0248
+15.65%
$ 512,130 $ 1,261
Sep 23, 2019 $ 0.0214
-26.18%
$ 442,824 $ 142
Sep 22, 2019 $ 0.029
+8.98%
$ 599,894 $ 649
Sep 21, 2019 $ 0.0266
+30.04%
$ 550,494 $ 396
Sep 20, 2019 $ 0.0205
-29.73%
$ 423,331 $ 279
Sep 19, 2019 $ 0.0291
-9.72%
$ 602,525 $ 400
Sep 18, 2019 $ 0.0323
+87.13%
$ 667,500 $ 345
Sep 17, 2019 $ 0.0172
+2.24%
$ 356,738 $ 45
Sep 16, 2019 $ 0.0169
-34.02%
$ 349,119 $ 305
Sep 15, 2019 $ 0.0256
+0.79%
$ 529,194 $ 178
Sep 14, 2019 $ 0.0254
+10.16%
$ 525,014 $ 135
Sep 13, 2019 $ 0.023
-0.93%
$ 476,607 $ 113
Sep 12, 2019 $ 0.0233
-3.47%
$ 481,134 $ 164
Sep 11, 2019 $ 0.024
+10.89%
$ 497,241 $ 118
Sep 10, 2019 $ 0.0217
-11.47%
$ 449,150 $ 158
Sep 9, 2019 $ 0.0245
-0.33%
$ 506,423 $ 393
Sep 8, 2019 $ 0.0246
+13.69%
$ 508,085 $ 100
Sep 7, 2019 $ 0.0216
-10.33%
$ 446,915 $ 168
Sep 6, 2019 $ 0.0241
+17.44%
$ 498,883 $ 260
Sep 5, 2019 $ 0.0205
+7.08%
$ 424,823 $ 135
Sep 4, 2019 $ 0.0191
+2.04%
$ 395,580 $ 150
Sep 3, 2019 $ 0.0187
-3.18%
$ 387,801 $ 89
Sep 2, 2019 $ 0.0194
+21.70%
$ 401,203 $ 187