1World Historical Data

1WO Page 26
Download
Date Close Price change Market cap Trading volume
Apr 4, 2019 $ 0.0306
-1.35%
$ 633,413 $ 4,562
Apr 3, 2019 $ 0.031
+1.11%
$ 642,311 $ 10,926
Apr 2, 2019 $ 0.0307
+3.64%
$ 635,258 $ 6,010
Apr 1, 2019 $ 0.0296
+15.96%
$ 612,920 $ 1,095
Mar 31, 2019 $ 0.0256
-11.22%
$ 528,592 $ 9,554
Mar 30, 2019 $ 0.0288
-7.97%
$ 595,458 $ 12,182
Mar 29, 2019 $ 0.0314
+35.60%
$ 648,840 $ 19,331
Mar 28, 2019 $ 0.0231
-21.89%
$ 478,470 $ 16,114
Mar 27, 2019 $ 0.0296
+5.43%
$ 612,485 $ 21,510
Mar 26, 2019 $ 0.0281
-6.69%
$ 580,897 $ 6,555
Mar 25, 2019 $ 0.0301
-9.76%
$ 622,081 $ 9,399
Mar 24, 2019 $ 0.0333
-3.17%
$ 689,356 $ 14,695
Mar 23, 2019 $ 0.0344
+0.11%
$ 712,001 $ 22,926
Mar 22, 2019 $ 0.0344
+1.31%
$ 711,089 $ 23,286
Mar 21, 2019 $ 0.0339
+22.08%
$ 701,401 $ 23,160
Mar 20, 2019 $ 0.0278
-3.17%
$ 575,022 $ 5,629
Mar 19, 2019 $ 0.0287
-2.99%
$ 593,256 $ 13,046
Mar 18, 2019 $ 0.0296
-1.02%
$ 611,569 $ 19,107
Mar 17, 2019 $ 0.03
+1.91%
$ 621,019 $ 20,765
Mar 16, 2019 $ 0.03
+0.05%
$ 621,102 $ 23,511
Mar 15, 2019 $ 0.0301
+29.64%
$ 621,971 $ 35,151
Mar 14, 2019 $ 0.0156
-36.93%
$ 322,606 $ 17,780
Mar 13, 2019 $ 0.0248
+76.43%
$ 514,025 $ 9,759
Mar 12, 2019 $ 0.0142
+3.04%
$ 293,902 $ 8,871
Mar 11, 2019 $ 0.0135
+1.65%
$ 279,005 $ 3,755
Mar 10, 2019 $ 0.0133
-8.91%
$ 275,085 $ 4,710
Mar 9, 2019 $ 0.0146
-3.31%
$ 302,022 $ 8,632
Mar 8, 2019 $ 0.0151
+22.08%
$ 312,405 $ 10,550
Mar 7, 2019 $ 0.0124
-23.89%
$ 255,911 $ 11,880
Mar 6, 2019 $ 0.0163
+1.13%
$ 336,198 $ 6,634
Mar 5, 2019 $ 0.0161
+4.53%
$ 332,384 $ 10,114
Mar 4, 2019 $ 0.0154
-7.19%
$ 317,746 $ 7,407
Mar 3, 2019 $ 0.0165
+4.55%
$ 342,317 $ 18,902
Mar 2, 2019 $ 0.0158
-4.51%
$ 325,883 $ 17,675
Mar 1, 2019 $ 0.0165
+36.80%
$ 341,340 $ 4,000
Feb 28, 2019 $ 0.0121
-8.01%
$ 249,497 $ 1,202
Feb 27, 2019 $ 0.0131
+36.63%
$ 271,227 $ 955
Feb 25, 2019 $ 0.014
+0.48%
$ 290,362 $ 39
Feb 24, 2019 $ 0.00968
-34.13%
$ 200,298 $ 214
Feb 23, 2019 $ 0.0147
-4.11%
$ 304,064 $ 1,088
Feb 22, 2019 $ 0.0153
+0.84%
$ 317,278 $ 250
Feb 20, 2019 $ 0.0176
-0.67%
$ 365,032 $ 10
Feb 19, 2019 $ 0.0178
-0.83%
$ 367,621 $ 11
Feb 18, 2019 $ 0.0179
+18.14%
$ 370,796 $ 1,786
Feb 17, 2019 $ 0.0151
+63.99%
$ 312,163 $ 6,190
Feb 16, 2019 $ 0.0092
-25.75%
$ 190,370 $ 979
Feb 15, 2019 $ 0.0124
-7.24%
$ 256,392 $ 3,627
Feb 14, 2019 $ 0.0134
-31.81%
$ 276,429 $ 3,916
Feb 13, 2019 $ 0.0201
-20.56%
$ 416,308 $ 4,970
Feb 12, 2019 $ 0.0253
-14.67%
$ 524,057 $ 10,368