1World Historical Data

1WO Page 28
Download
Date Close Price change Market cap Trading volume
Dec 22, 2018 $ 0.046
+4.45%
$ 950,800 $ 27,948
Dec 21, 2018 $ 0.044
+0.22%
$ 910,224 $ 38,458
Dec 20, 2018 $ 0.0439
+17.51%
$ 908,780 $ 23,970
Dec 19, 2018 $ 0.0374
+0.56%
$ 773,885 $ 18,134
Dec 18, 2018 $ 0.0345
-1.40%
$ 714,448 $ 13,973
Dec 17, 2018 $ 0.0343
+2.55%
$ 708,645 $ 32,802
Dec 16, 2018 $ 0.0334
-0.70%
$ 691,015 $ 46,252
Dec 15, 2018 $ 0.0336
-4.09%
$ 696,087 $ 53,843
Dec 14, 2018 $ 0.0346
-5.28%
$ 716,303 $ 41,679
Dec 13, 2018 $ 0.0365
-15.38%
$ 756,007 $ 35,687
Dec 12, 2018 $ 0.0431
+1.44%
$ 892,607 $ 58,446
Dec 11, 2018 $ 0.0425
+11.78%
$ 879,939 $ 48,604
Dec 10, 2018 $ 0.0375
-18.55%
$ 774,834 $ 72,947
Dec 9, 2018 $ 0.0459
+2.18%
$ 950,103 $ 59,193
Dec 8, 2018 $ 0.0447
+0.66%
$ 925,260 $ 41,919
Dec 7, 2018 $ 0.0445
-8.17%
$ 920,423 $ 40,701
Dec 6, 2018 $ 0.0485
-3.77%
$ 1 million $ 16,980
Dec 5, 2018 $ 0.0504
-10.88%
$ 1.04 million $ 40,840
Dec 4, 2018 $ 0.0562
-13.91%
$ 1.16 million $ 52,556
Dec 3, 2018 $ 0.0653
-7.91%
$ 1.35 million $ 95,461
Dec 2, 2018 $ 0.0703
-5.62%
$ 1.46 million $ 84,518
Dec 1, 2018 $ 0.0745
+3.82%
$ 1.54 million $ 107,323
Nov 30, 2018 $ 0.0719
-0.66%
$ 1.49 million $ 130,976
Nov 29, 2018 $ 0.0809
+0.00%
$ 1.67 million $ 4,089
Nov 28, 2018 $ 0.0771
+0.00%
$ 1.59 million $ 3,750
Nov 27, 2018 $ 0.088
+0.00%
$ 1.82 million $ 3,926
Nov 26, 2018 $ 0.0803
+0.00%
$ 1.66 million $ 3,820
Nov 25, 2018 $ 0.0804
+0.00%
$ 1.66 million $ 4,292
Nov 24, 2018 $ 0.0793
+0.00%
$ 1.64 million $ 4,307
Nov 23, 2018 $ 0.0839
+0.00%
$ 1.74 million $ 4,525
Nov 22, 2018 $ 0.0913
+0.00%
$ 1.89 million $ 4,500
Nov 21, 2018 $ 0.101
+0.00%
$ 2.1 million $ 4,634
Nov 20, 2018 $ 0.116
+0.00%
$ 2.4 million $ 5,282
Nov 19, 2018 $ 0.144
+0.00%
$ 2.97 million $ 5,598
Nov 18, 2018 $ 0.143
+0.00%
$ 2.95 million $ 5,553
Nov 17, 2018 $ 0.146
+0.00%
$ 3.02 million $ 5,591
Nov 16, 2018 $ 0.136
+0.00%
$ 0.001 $ 5,594
Nov 15, 2018 $ 0.144
+0.00%
$ 0.001 $ 6,126
Nov 14, 2018 $ 0.159
+0.00%
$ 0.001 $ 6,362
Nov 13, 2018 $ 0.16
+0.00%
$ 0.001 $ 6,402
Nov 12, 2018 $ 0.165
+0.00%
$ 0.001 $ 6,388
Nov 11, 2018 $ 0.168
+0.00%
$ 0.001 $ 6,401
Nov 10, 2018 $ 0.166
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 0.163
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 0.158
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 0.154
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 0.16
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 0.155
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 0.127
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 0.123
+0.00%
$ -- $ 6,395