1World Historical Data

1WO Page 3
Download
Date Close Price change Market cap Trading volume
Dec 14 $ 0.0978
+19.88%
$ 2.02 million $ 34,611
Dec 7 $ 0.083
+0.70%
$ 1.72 million $ 58,967
Nov 30 $ 0.0824
+1.65%
$ 1.7 million $ 60,263
Nov 23 $ 0.081
+3.87%
$ 1.68 million $ 60,789
Nov 16 $ 0.078
-11.09%
$ 1.61 million $ 66,818
Nov 9 $ 0.0878
+5.44%
$ 1.82 million $ 59,096
Nov 2 $ 0.0832
+3.56%
$ 1.72 million $ 56,056
Oct 26 $ 0.0804
+1.86%
$ 1.66 million $ 57,069
Oct 19 $ 0.0789
+0.00%
$ 1.63 million $ 59,388
Oct 12 $ 0.0789
+1.09%
$ 1.63 million $ 50,261
Oct 5 $ 0.0781
+6.56%
$ 1.61 million $ 46,734
Sep 28 $ 0.0733
-0.64%
$ 1.52 million $ 49,015
Sep 21 $ 0.0737
-2.10%
$ 1.52 million $ 46,768
Sep 14 $ 0.0753
+6.54%
$ 1.56 million $ 43,171
Sep 7 $ 0.0706
+2.27%
$ 1.46 million $ 45,070
Aug 31 $ 0.0691
+19.85%
$ 1.43 million $ 49,769
Aug 24 $ 0.0576
-9.04%
$ 1.19 million $ 36,368
Aug 17 $ 0.0634
-11.01%
$ 1.31 million $ 40,354
Aug 10 $ 0.0712
-11.08%
$ 1.47 million $ 51,924
Aug 3 $ 0.08
+4.60%
$ 1.66 million $ 63,956
Jul 27 $ 0.0765
+10.53%
$ 1.58 million $ 51,799
Jul 20 $ 0.0692
+13.38%
$ 1.43 million $ 42,529
Jul 13 $ 0.061
+9.56%
$ 1.26 million $ 48,959
Jul 6 $ 0.0557
-7.87%
$ 1.15 million $ 35,641
Jun 29 $ 0.0604
-0.60%
$ 1.25 million $ 45,907
Jun 22 $ 0.0608
-1.00%
$ 1.26 million $ 45,321
Jun 15 $ 0.0614
-1.75%
$ 1.27 million $ 49,375
Jun 8 $ 0.0625
-1.88%
$ 1.29 million $ 45,541
Jun 1 $ 0.0636
-2.17%
$ 1.32 million $ 51,011
May 25 $ 0.0651
+9.18%
$ 1.35 million $ 46,306
May 18 $ 0.0596
-5.50%
$ 1.23 million $ 47,811
May 11 $ 0.0631
-4.90%
$ 1.31 million $ 41,946
May 4 $ 0.0547
-20.07%
$ 1.13 million $ 35,218
Apr 27 $ 0.0684
-3.04%
$ 2.55 million $ 61,848
Apr 20 $ 0.0705
+0.93%
$ 2.63 million $ 62,659
Apr 13 $ 0.0699
+0.53%
$ 2.6 million $ 40,873
Apr 6 $ 0.0696
-3.59%
$ 2.59 million $ 12,737
Mar 23 $ 0.0802
+11.08%
$ 2.98 million $ 16,808
Mar 16 $ 0.0722
-34.01%
$ 2.69 million $ 34,534
Mar 9 $ 0.109
-6.81%
$ 4.07 million $ 26,773
Mar 2 $ 0.117
-56.92%
$ 4.37 million $ 34,114
Feb 24 $ 0.211
-35.82%
$ 7.87 million $ 51,402
Feb 17 $ 0.336
+13.80%
$ 12.52 million $ 6,258
Feb 10 $ 0.296
-22.22%
$ 11.01 million $ 50,827
Feb 3 $ 0.38
+1.83%
$ 14.15 million $ 78,424
Jan 27 $ 0.373
+23.01%
$ 13.9 million $ 61,412
Jan 20 $ 0.304
-8.16%
$ 11.3 million $ 24,605
Jan 13 $ 0.331
+29.59%
$ 12.3 million $ 54,632
Jan 6 $ 0.255
+23.19%
$ 9.48 million $ 36,906
Dec 30 $ 0.207
-3.37%
$ 7.7 million $ 36,332