1World Historical Data

1WO Page 24
Download
Date Close Price change Market cap Trading volume
Jul 13, 2019 $ 0.0366
+0.62%
$ 756,391 $ 2,957
Jul 12, 2019 $ 0.0363
+5.35%
$ 751,747 $ 4,885
Jul 11, 2019 $ 0.0345
-10.30%
$ 713,601 $ 2,662
Jul 10, 2019 $ 0.0385
-18.78%
$ 795,560 $ 4,232
Jul 9, 2019 $ 0.0474
-3.91%
$ 979,520 $ 3,507
Jul 8, 2019 $ 0.0493
+9.04%
$ 1.02 million $ 2,347
Jul 7, 2019 $ 0.0452
+3.58%
$ 934,833 $ 3,624
Jul 6, 2019 $ 0.0436
+0.01%
$ 902,543 $ 3,558
Jul 5, 2019 $ 0.0436
-1.26%
$ 902,479 $ 3,357
Jul 4, 2019 $ 0.0442
-5.07%
$ 913,987 $ 3,066
Jul 3, 2019 $ 0.0465
+5.57%
$ 962,841 $ 1,241
Jul 2, 2019 $ 0.0441
+0.13%
$ 912,046 $ 307
Jul 1, 2019 $ 0.044
-0.58%
$ 910,871 $ 2,099
Jun 30, 2019 $ 0.0443
-7.37%
$ 916,191 $ 3,835
Jun 29, 2019 $ 0.0478
-4.26%
$ 989,147 $ 3,026
Jun 28, 2019 $ 0.0499
+12.55%
$ 1.03 million $ 3,518
Jun 27, 2019 $ 0.0444
-12.34%
$ 917,914 $ 3,725
Jun 26, 2019 $ 0.0506
+4.17%
$ 1.05 million $ 1,451
Jun 25, 2019 $ 0.0486
+50.94%
$ 1.01 million $ 8,169
Jun 24, 2019 $ 0.0322
-0.89%
$ 665,883 $ 221
Jun 23, 2019 $ 0.0325
+5.01%
$ 671,883 $ 237
Jun 22, 2019 $ 0.0309
-0.10%
$ 639,830 $ 288
Jun 21, 2019 $ 0.031
+6.24%
$ 640,509 $ 347
Jun 20, 2019 $ 0.0291
+1.66%
$ 602,910 $ 195
Jun 19, 2019 $ 0.0287
+1.94%
$ 593,056 $ 680
Jun 18, 2019 $ 0.0281
-2.68%
$ 581,740 $ 1,528
Jun 17, 2019 $ 0.0289
-3.70%
$ 597,761 $ 1,235
Jun 16, 2019 $ 0.03
+0.59%
$ 620,739 $ 3,133
Jun 15, 2019 $ 0.0298
+0.26%
$ 617,094 $ 1,697
Jun 14, 2019 $ 0.0298
+16.56%
$ 615,525 $ 8,294
Jun 13, 2019 $ 0.0255
-4.61%
$ 528,092 $ 8,523
Jun 12, 2019 $ 0.0268
+31.10%
$ 553,545 $ 11,140
Jun 11, 2019 $ 0.0204
+21.54%
$ 422,233 $ 15,384
Jun 10, 2019 $ 0.0168
-11.40%
$ 347,367 $ 6,007
Jun 9, 2019 $ 0.019
-7.34%
$ 392,092 $ 9,261
Jun 8, 2019 $ 0.0205
-0.39%
$ 423,146 $ 12,927
Jun 7, 2019 $ 0.0205
-0.05%
$ 424,781 $ 12,625
Jun 6, 2019 $ 0.0205
+1.51%
$ 425,016 $ 11,946
Jun 5, 2019 $ 0.0202
+3.78%
$ 418,733 $ 9,006
Jun 4, 2019 $ 0.0195
-7.12%
$ 403,410 $ 9,342
Jun 3, 2019 $ 0.021
-7.09%
$ 434,313 $ 10,294
Jun 2, 2019 $ 0.0226
-14.93%
$ 467,494 $ 12,085
Jun 1, 2019 $ 0.0266
-2.54%
$ 549,524 $ 12,896
May 31, 2019 $ 0.0272
+49.10%
$ 563,708 $ 6,676
May 30, 2019 $ 0.0183
-14.48%
$ 378,048 $ 210
May 29, 2019 $ 0.0214
+6.21%
$ 442,006 $ 179
May 28, 2019 $ 0.0201
-3.28%
$ 416,184 $ 308
May 27, 2019 $ 0.0208
+3.64%
$ 430,262 $ 1,486
May 26, 2019 $ 0.0185
-0.95%
$ 383,469 $ 1
May 25, 2019 $ 0.0187
+0.19%
$ 387,162 $ 1,992