1World Historical Data

1WO Page 3
Download
Date Close Price change Market cap Trading volume
Jul 24, 2022 $ 0.0784
+0.37%
$ 1.62 million $ 10,244
Jul 23, 2022 $ 0.0779
-1.04%
$ 1.61 million $ 10,628
Jul 22, 2022 $ 0.0788
-1.90%
$ 1.63 million $ 11,935
Jul 21, 2022 $ 0.0803
-0.39%
$ 1.66 million $ 8,465
Jul 20, 2022 $ 0.0806
-0.77%
$ 1.67 million $ 9,262
Jul 19, 2022 $ 0.0812
+4.94%
$ 1.68 million $ 10,024
Jul 18, 2022 $ 0.0784
+8.55%
$ 1.62 million $ 9,613
Jul 17, 2022 $ 0.0721
-1.73%
$ 1.49 million $ 7,723
Jul 16, 2022 $ 0.0735
+1.86%
$ 1.52 million $ 2,949
Jul 15, 2022 $ 0.0723
+1.24%
$ 1.5 million $ 5,408
Jul 14, 2022 $ 0.0712
+1.69%
$ 1.47 million $ 8,581
Jul 13, 2022 $ 0.0694
+4.25%
$ 1.44 million $ 9,364
Jul 12, 2022 $ 0.0666
-1.80%
$ 1.38 million $ 9,237
Jul 11, 2022 $ 0.0677
-3.35%
$ 1.4 million $ 2,512
Jul 10, 2022 $ 0.0703
+0.21%
$ 1.45 million $ 833
Jul 8, 2022 $ 0.0738
+0.83%
$ 1.53 million $ 51
Jul 7, 2022 $ 0.0732
+5.12%
$ 1.51 million $ 10,866
Jul 6, 2022 $ 0.0695
+2.09%
$ 1.44 million $ 10,453
Jul 5, 2022 $ 0.0683
-0.05%
$ 1.41 million $ 8,191
Jul 4, 2022 $ 0.0686
+4.99%
$ 1.42 million $ 9,962
Jul 3, 2022 $ 0.0655
+0.41%
$ 1.36 million $ 8,170
Jul 2, 2022 $ 0.0651
+6.14%
$ 1.35 million $ 10,914
Jul 1, 2022 $ 0.0613
+0.34%
$ 1.27 million $ 9,422
Jun 30, 2022 $ 0.0608
+1.67%
$ 1.26 million $ 11,614
Jun 29, 2022 $ 0.0597
-0.92%
$ 1.24 million $ 7,279
Jun 28, 2022 $ 0.0605
-2.57%
$ 1.25 million $ 6,795
Jun 27, 2022 $ 0.062
-1.44%
$ 1.28 million $ 9,274
Jun 26, 2022 $ 0.0627
+14.89%
$ 1.3 million $ 10,005
Jun 25, 2022 $ 0.0547
+11.33%
$ 1.13 million $ 8,046
Jun 24, 2022 $ 0.0491
+5.09%
$ 1.02 million $ 4,533
Jun 23, 2022 $ 0.0467
+9.26%
$ 965,970 $ 6,390
Jun 22, 2022 $ 0.0428
-2.12%
$ 884,795 $ 4,773
Jun 21, 2022 $ 0.044
+1.22%
$ 909,208 $ 5,310
Jun 20, 2022 $ 0.0435
+0.21%
$ 900,227 $ 5,308
Jun 19, 2022 $ 0.0434
+9.10%
$ 897,975 $ 6,508
Jun 18, 2022 $ 0.0399
-7.64%
$ 826,308 $ 4,603
Jun 17, 2022 $ 0.043
+0.08%
$ 889,723 $ 6,466
Jun 16, 2022 $ 0.0431
-9.87%
$ 891,034 $ 5,763
Jun 15, 2022 $ 0.0474
+1.03%
$ 980,262 $ 4,614
Jun 14, 2022 $ 0.0468
-0.68%
$ 968,353 $ 5,052
Jun 13, 2022 $ 0.0472
-15.72%
$ 976,111 $ 4,526
Jun 12, 2022 $ 0.0562
-6.22%
$ 1.16 million $ 6,930
Jun 11, 2022 $ 0.0599
-1.98%
$ 1.24 million $ 8,322
Jun 10, 2022 $ 0.0611
-3.38%
$ 1.26 million $ 8,948
Jun 9, 2022 $ 0.0633
-0.36%
$ 1.31 million $ 4,165
Jun 8, 2022 $ 0.0635
-0.30%
$ 1.31 million $ 463
Jun 7, 2022 $ 0.062
-5.80%
$ 1.28 million $ 40
Jun 6, 2022 $ 0.0659
+4.81%
$ 1.36 million $ 4,574
Jun 5, 2022 $ 0.0629
-0.20%
$ 1.3 million $ 9,072
Jun 4, 2022 $ 0.0627
+0.45%
$ 1.3 million $ 8,754