1World Historical Data

1WO Page 5
Download
Date Close Price change Market cap Trading volume
Apr 9, 2022 $0.0911
+0.06%
$1.88 million $5,597
Apr 8, 2022 $0.091
+1.18%
$1.88 million $12,077
Apr 7, 2022 $0.0905
-0.45%
$1.87 million $4,751
Apr 6, 2022 $0.0908
-8.19%
$1.88 million $222
Apr 5, 2022 $0.099
-0.23%
$2.05 million $12,064
Apr 4, 2022 $0.0993
-1.93%
$2.05 million $11,217
Apr 3, 2022 $0.101
-0.54%
$2.1 million $7,194
Apr 2, 2022 $0.102
+2.19%
$2.12 million $815
Apr 1, 2022 $0.1
+2.02%
$2.08 million $1,011
Mar 31, 2022 $0.0984
-4.54%
$2.03 million $3,068
Mar 30, 2022 $0.103
-2.43%
$2.13 million $3,537
Mar 29, 2022 $0.106
+5.37%
$2.19 million $2,403
Mar 28, 2022 $0.1
-7.21%
$2.08 million $4,027
Mar 27, 2022 $0.108
+9.02%
$2.24 million $7,803
Mar 26, 2022 $0.0979
+0.75%
$2.03 million $3,228
Mar 25, 2022 $0.0972
-2.06%
$2.01 million $7,792
Mar 24, 2022 $0.0993
+4.44%
$2.05 million $5,680
Mar 23, 2022 $0.095
-8.05%
$1.97 million $9,353
Mar 22, 2022 $0.103
+0.40%
$2.13 million $16,665
Mar 21, 2022 $0.103
+16.93%
$2.13 million $6,912
Mar 17, 2022 $0.103
-0.09%
$2.12 million $72
Mar 16, 2022 $0.103
+4.98%
$2.13 million $1,672
Mar 15, 2022 $0.0979
-0.51%
$2.03 million $10,332
Mar 14, 2022 $0.0991
+5.19%
$2.05 million $10,073
Mar 13, 2022 $0.0943
-2.46%
$1.95 million $9,857
Mar 12, 2022 $0.0969
+2.40%
$2 million $11,406
Mar 11, 2022 $0.0939
-4.29%
$1.94 million $4,788
Mar 10, 2022 $0.0982
+9.02%
$2.03 million $6,496
Mar 9, 2022 $0.0902
+8.22%
$1.87 million $6,097
Mar 8, 2022 $0.0833
+1.94%
$1.72 million $5,659
Mar 7, 2022 $0.0818
-0.59%
$1.69 million $7,954
Mar 6, 2022 $0.0826
-2.03%
$1.71 million $6,772
Mar 5, 2022 $0.0843
+1.20%
$1.74 million $7,756
Mar 4, 2022 $0.0841
-7.42%
$1.74 million $7,879
Mar 3, 2022 $0.0913
-2.39%
$1.89 million $6,954
Mar 2, 2022 $0.0936
-1.54%
$1.94 million $10,038
Mar 1, 2022 $0.095
+2.08%
$1.96 million $8,841
Feb 28, 2022 $0.0925
+14.65%
$1.91 million $7,925
Feb 27, 2022 $0.0807
-3.93%
$1.67 million $6,874
Feb 26, 2022 $0.084
+1.55%
$1.74 million $7,851
Feb 25, 2022 $0.0828
+28.34%
$1.71 million $4,663
Feb 24, 2022 $0.0606
-4.77%
$1.25 million $36
Feb 23, 2022 $0.0638
-1.95%
$1.32 million $38
Feb 22, 2022 $0.0651
+2.62%
$1.35 million $6,874
Feb 21, 2022 $0.0633
-3.50%
$1.31 million $5,375
Feb 20, 2022 $0.0658
-4.67%
$1.36 million $4,835
Feb 19, 2022 $0.0682
-0.90%
$1.41 million $7,699
Feb 18, 2022 $0.0684
+0.56%
$1.42 million $6,260
Feb 17, 2022 $0.0685
-1.31%
$1.42 million $8,576
Feb 16, 2022 $0.0695
-11.58%
$1.44 million $9,805