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