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