1World Historical Data

1WO Page 25
Download
Date Close Price change Market cap Trading volume
May 24, 2019 $ 0.0187
-10.25%
$ 386,390 $ 8,854
May 23, 2019 $ 0.0208
+18.06%
$ 430,456 $ 7,238
May 22, 2019 $ 0.0176
-20.90%
$ 364,622 $ 7,596
May 21, 2019 $ 0.0223
-16.56%
$ 460,970 $ 1,543
May 20, 2019 $ 0.0267
+19.68%
$ 552,527 $ 3,952
May 19, 2019 $ 0.0223
+1.90%
$ 461,690 $ 2,473
May 18, 2019 $ 0.0219
+3.80%
$ 453,084 $ 1,412
May 17, 2019 $ 0.0211
-14.24%
$ 436,501 $ 1,408
May 16, 2019 $ 0.0246
+4.47%
$ 508,983 $ 1,397
May 15, 2019 $ 0.0236
-1.42%
$ 487,218 $ 2,514
May 14, 2019 $ 0.0239
+10.75%
$ 494,302 $ 1,708
May 13, 2019 $ 0.0216
-1.52%
$ 446,324 $ 1,392
May 12, 2019 $ 0.0219
-1.54%
$ 453,208 $ 1,580
May 11, 2019 $ 0.0223
+6.25%
$ 460,297 $ 1,442
May 10, 2019 $ 0.0209
+6.77%
$ 433,228 $ 1,014
May 9, 2019 $ 0.0196
-1.22%
$ 405,775 $ 1,514
May 8, 2019 $ 0.0199
-0.33%
$ 410,807 $ 1,762
May 7, 2019 $ 0.0199
+0.22%
$ 412,189 $ 1,512
May 6, 2019 $ 0.0199
+3.52%
$ 411,283 $ 1,256
May 5, 2019 $ 0.0192
-3.90%
$ 397,260 $ 1,828
May 4, 2019 $ 0.02
-1.45%
$ 413,373 $ 1,113
May 3, 2019 $ 0.0203
+11.99%
$ 419,457 $ 871
May 2, 2019 $ 0.0181
+2.45%
$ 374,547 $ 1,246
May 1, 2019 $ 0.0177
+1.04%
$ 365,558 $ 1,271
Apr 30, 2019 $ 0.0175
+9.72%
$ 361,814 $ 1,219
Apr 29, 2019 $ 0.0159
-8.67%
$ 329,789 $ 1,212
Apr 28, 2019 $ 0.0174
-1.12%
$ 360,178 $ 1,120
Apr 27, 2019 $ 0.0176
+1.01%
$ 364,277 $ 1,393
Apr 26, 2019 $ 0.0174
-7.45%
$ 360,648 $ 890
Apr 25, 2019 $ 0.0188
-6.15%
$ 389,684 $ 1,502
Apr 24, 2019 $ 0.0201
-8.80%
$ 415,236 $ 1,013
Apr 23, 2019 $ 0.022
+12.17%
$ 455,279 $ 957
Apr 22, 2019 $ 0.0196
-9.35%
$ 405,866 $ 3,583
Apr 21, 2019 $ 0.0216
-0.65%
$ 447,742 $ 1,175
Apr 20, 2019 $ 0.0218
+7.83%
$ 450,691 $ 1,155
Apr 19, 2019 $ 0.0202
-11.61%
$ 417,979 $ 3,029
Apr 18, 2019 $ 0.0229
+28.83%
$ 472,904 $ 1,387
Apr 17, 2019 $ 0.0177
-17.30%
$ 367,090 $ 1,259
Apr 16, 2019 $ 0.0215
+11.07%
$ 443,880 $ 1,086
Apr 15, 2019 $ 0.0193
-3.54%
$ 399,616 $ 1,472
Apr 14, 2019 $ 0.02
+1.24%
$ 414,291 $ 1,436
Apr 13, 2019 $ 0.0198
-15.09%
$ 409,262 $ 2,371
Apr 12, 2019 $ 0.0233
-6.96%
$ 482,048 $ 7,769
Apr 11, 2019 $ 0.025
-4.37%
$ 518,166 $ 8,557
Apr 10, 2019 $ 0.0262
-12.54%
$ 541,787 $ 2,714
Apr 9, 2019 $ 0.0299
+5.94%
$ 619,504 $ 11,689
Apr 8, 2019 $ 0.0283
-5.44%
$ 584,803 $ 12,213
Apr 7, 2019 $ 0.0299
+5.06%
$ 618,433 $ 11,229
Apr 6, 2019 $ 0.0285
-16.62%
$ 588,636 $ 12,667
Apr 5, 2019 $ 0.0341
+11.46%
$ 705,999 $ 14,930