1World Historical Data

1WO Page 6
Download
Date Close Price change Market cap Trading volume
Feb 15, 2022 $ 0.0788
+3.95%
$ 1.63 million $ 48
Feb 14, 2022 $ 0.0758
+1.70%
$ 1.57 million $ 7,171
Feb 13, 2022 $ 0.0751
-0.50%
$ 1.55 million $ 6,875
Feb 12, 2022 $ 0.076
+0.17%
$ 1.57 million $ 5,502
Feb 11, 2022 $ 0.0763
-1.93%
$ 1.58 million $ 6,811
Feb 10, 2022 $ 0.0779
-2.44%
$ 1.61 million $ 6,292
Feb 9, 2022 $ 0.0798
+0.03%
$ 1.65 million $ 8,878
Feb 8, 2022 $ 0.079
-0.62%
$ 1.63 million $ 6,458
Feb 7, 2022 $ 0.0794
+2.31%
$ 1.64 million $ 4,231
Feb 6, 2022 $ 0.0776
+2.29%
$ 1.6 million $ 4,606
Feb 5, 2022 $ 0.0754
-0.69%
$ 1.56 million $ 8,416
Feb 4, 2022 $ 0.076
+11.54%
$ 1.57 million $ 8,730
Feb 3, 2022 $ 0.0679
+0.45%
$ 1.4 million $ 4,463
Feb 2, 2022 $ 0.0672
-5.25%
$ 1.39 million $ 4,422
Feb 1, 2022 $ 0.0709
-0.84%
$ 1.47 million $ 6,842
Jan 31, 2022 $ 0.0716
+73.18%
$ 1.48 million $ 7,740
Jan 28, 2022 $ 0.0699
+1.31%
$ 1.45 million $ 38
Jan 27, 2022 $ 0.0691
+0.98%
$ 1.43 million $ 4,422
Jan 26, 2022 $ 0.0689
-0.24%
$ 1.43 million $ 5,664
Jan 25, 2022 $ 0.0691
-1.74%
$ 1.43 million $ 5,076
Jan 24, 2022 $ 0.0704
+0.82%
$ 1.46 million $ 2,517
Jan 23, 2022 $ 0.0695
+1.88%
$ 1.44 million $ 4,945
Jan 22, 2022 $ 0.0682
-3.41%
$ 1.41 million $ 7,742
Jan 21, 2022 $ 0.0703
-10.80%
$ 1.46 million $ 6,739
Jan 20, 2022 $ 0.0785
-2.38%
$ 1.62 million $ 2,793
Jan 19, 2022 $ 0.0804
-2.57%
$ 1.66 million $ 5,281
Jan 18, 2022 $ 0.0829
+2.39%
$ 1.72 million $ 2,981
Jan 17, 2022 $ 0.0806
-3.16%
$ 1.67 million $ 4,219
Jan 16, 2022 $ 0.0831
-1.57%
$ 1.72 million $ 608
Jan 15, 2022 $ 0.0846
-0.33%
$ 1.75 million $ 5,168
Jan 14, 2022 $ 0.0848
+1.39%
$ 1.75 million $ 9,447
Jan 13, 2022 $ 0.0835
+1.46%
$ 1.73 million $ 9,560
Jan 12, 2022 $ 0.0823
+0.43%
$ 1.7 million $ 6,241
Jan 11, 2022 $ 0.0823
+2.75%
$ 1.7 million $ 7,223
Jan 10, 2022 $ 0.0801
-1.39%
$ 1.66 million $ 4,446
Jan 9, 2022 $ 0.0812
+0.58%
$ 1.68 million $ 7,790
Jan 8, 2022 $ 0.0809
+0.50%
$ 1.67 million $ 6,252
Jan 7, 2022 $ 0.0802
-3.87%
$ 1.66 million $ 5,886
Jan 6, 2022 $ 0.0835
+2.53%
$ 1.73 million $ 6,954
Jan 5, 2022 $ 0.0816
-7.99%
$ 1.69 million $ 7,807
Jan 4, 2022 $ 0.0888
-0.69%
$ 1.84 million $ 7,012
Jan 3, 2022 $ 0.0894
-2.77%
$ 1.85 million $ 8,696
Jan 2, 2022 $ 0.092
+0.32%
$ 1.9 million $ 8,397
Jan 1, 2022 $ 0.0917
+1.38%
$ 1.9 million $ 8,164
Dec 31, 2021 $ 0.0881
-1.88%
$ 1.82 million $ 5,007
Dec 30, 2021 $ 0.0897
+1.89%
$ 1.86 million $ 6,920
Dec 29, 2021 $ 0.088
-2.86%
$ 1.82 million $ 8,349
Dec 28, 2021 $ 0.0911
-5.51%
$ 1.89 million $ 9,520
Dec 27, 2021 $ 0.0965
-0.16%
$ 2 million $ 9,560
Dec 26, 2021 $ 0.0972
+1.17%
$ 2.01 million $ 9,698