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