1World Historical Data

1WO Page 4
Download
Date Close Price change Market cap Trading volume
Jun 3, 2022 $0.0624
-2.41%
$1.29 million $9,356
Jun 2, 2022 $0.0643
+2.76%
$1.33 million $7,139
Jun 1, 2022 $0.0629
-5.92%
$1.3 million $9,246
May 31, 2022 $0.0672
+0.73%
$1.39 million $7,899
May 30, 2022 $0.0667
+7.26%
$1.38 million $5,235
May 29, 2022 $0.0622
+2.00%
$1.29 million $450
May 28, 2022 $0.061
+0.96%
$1.26 million $1,345
May 27, 2022 $0.0604
-2.24%
$1.25 million $2,222
May 26, 2022 $0.0618
-0.90%
$1.28 million $6,573
May 25, 2022 $0.0624
-0.29%
$1.29 million $2,853
May 24, 2022 $0.0626
+2.30%
$1.3 million $1,426
May 23, 2022 $0.0612
-3.77%
$1.27 million $9,037
May 22, 2022 $0.0637
+3.01%
$1.32 million $8,930
May 21, 2022 $0.0619
+0.93%
$1.28 million $6,368
May 20, 2022 $0.0614
-4.08%
$1.27 million $205
May 19, 2022 $0.0616
+4.78%
$1.27 million $39
May 18, 2022 $0.0586
+17.75%
$1.21 million $4,597
May 17, 2022 $0.0635
+1.67%
$1.31 million $239
May 16, 2022 $0.0625
-0.49%
$1.29 million $973
May 14, 2022 $0.0611
-0.79%
$1.26 million $33
May 13, 2022 $0.0616
+0.99%
$1.27 million $390
May 12, 2022 $0.0611
+2.89%
$1.26 million $640
May 11, 2022 $0.0592
-9.54%
$1.22 million $1,409
May 10, 2022 $0.0655
+1.21%
$1.36 million $1,364
May 7, 2022 $0.0734
-0.17%
$1.52 million $294
May 6, 2022 $0.0735
-0.37%
$1.52 million $294
May 5, 2022 $0.0806
-0.56%
$1.67 million $290
May 4, 2022 $0.081
+2.10%
$1.68 million $3,863
May 3, 2022 $0.0793
-1.31%
$1.64 million $4,052
May 2, 2022 $0.0812
+0.98%
$1.68 million $33
May 1, 2022 $0.0805
+20.60%
$1.67 million $2,572
Apr 30, 2022 $0.0667
-16.54%
$1.38 million $4,396
Apr 29, 2022 $0.08
-3.09%
$1.65 million $1,372
Apr 27, 2022 $0.0817
+2.52%
$1.69 million $163
Apr 26, 2022 $0.0798
-5.75%
$1.65 million $160
Apr 25, 2022 $0.0845
+14.90%
$1.75 million $4,699
Apr 24, 2022 $0.074
-10.06%
$1.53 million $9,309
Apr 23, 2022 $0.0822
-0.62%
$1.7 million $11,455
Apr 22, 2022 $0.0828
-2.10%
$1.71 million $12,030
Apr 21, 2022 $0.0848
-0.61%
$1.75 million $3,267
Apr 20, 2022 $0.0853
-3.49%
$1.76 million $8,637
Apr 19, 2022 $0.0884
+1.36%
$1.83 million $4,678
Apr 17, 2022 $0.0845
-0.50%
$1.75 million $116
Apr 16, 2022 $0.085
+0.22%
$1.76 million $117
Apr 15, 2022 $0.0848
+2.93%
$1.75 million $1,899
Apr 14, 2022 $0.0824
-4.15%
$1.7 million $2,192
Apr 13, 2022 $0.0861
+1.68%
$1.78 million $11,718
Apr 12, 2022 $0.0847
+1.12%
$1.75 million $12,005
Apr 11, 2022 $0.084
-3.86%
$1.74 million $6,461
Apr 10, 2022 $0.0913
+0.25%
$1.89 million $411