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