1World Historical Data

1WO Page 7
Download
Date Close Price change Market cap Trading volume
Dec 25, 2021 $0.0963
-0.33%
$1.99 million $7,497
Dec 24, 2021 $0.0966
-1.07%
$2 million $6,693
Dec 23, 2021 $0.0971
+4.35%
$2.01 million $10,066
Dec 22, 2021 $0.0925
-1.13%
$1.91 million $9,776
Dec 21, 2021 $0.0936
+3.24%
$1.94 million $8,699
Dec 20, 2021 $0.0906
+0.05%
$1.87 million $9,836
Dec 19, 2021 $0.0907
+0.78%
$1.88 million $2,781
Dec 18, 2021 $0.0901
+0.51%
$1.86 million $4,647
Dec 17, 2021 $0.0899
-2.34%
$1.86 million $7,315
Dec 16, 2021 $0.0925
-2.52%
$1.91 million $9,873
Dec 15, 2021 $0.094
+0.71%
$1.94 million $7,384
Dec 14, 2021 $0.0934
+3.14%
$1.93 million $7,538
Dec 13, 2021 $0.0907
-6.16%
$1.88 million $6,583
Dec 12, 2021 $0.0967
+1.50%
$2 million $13,530
Dec 11, 2021 $0.0951
+4.81%
$1.97 million $11,217
Dec 10, 2021 $0.0915
-0.47%
$1.89 million $10,921
Dec 9, 2021 $0.0925
-6.17%
$1.91 million $12,615
Dec 8, 2021 $0.0985
-0.73%
$2.04 million $8,792
Dec 7, 2021 $0.0988
-0.94%
$2.04 million $9,071
Dec 6, 2021 $0.0986
+2.28%
$2.04 million $11,099
Dec 5, 2021 $0.0963
-0.39%
$1.99 million $9,203
Dec 4, 2021 $0.0963
-7.46%
$1.99 million $7,324
Dec 3, 2021 $0.104
-5.92%
$2.15 million $2,580
Dec 2, 2021 $0.111
-0.15%
$2.29 million $12,226
Dec 1, 2021 $0.111
+0.02%
$2.29 million $8,240
Nov 30, 2021 $0.111
-0.66%
$2.3 million $12,960
Nov 29, 2021 $0.113
+1.57%
$2.33 million $7,915
Nov 28, 2021 $0.111
+0.33%
$2.29 million $8,559
Nov 27, 2021 $0.11
+1.99%
$2.27 million $9,818
Nov 26, 2021 $0.107
-10.37%
$2.22 million $9,639
Nov 25, 2021 $0.12
+3.17%
$2.47 million $9,500
Nov 24, 2021 $0.116
-0.73%
$2.39 million $9,387
Nov 23, 2021 $0.116
+1.37%
$2.4 million $9,873
Nov 22, 2021 $0.113
-4.36%
$2.34 million $7,921
Nov 21, 2021 $0.119
+1.80%
$2.45 million $11,139
Nov 20, 2021 $0.117
+4.33%
$2.42 million $8,199
Nov 19, 2021 $0.112
+1.54%
$2.32 million $3,321
Nov 18, 2021 $0.11
-5.74%
$2.28 million $9,486
Nov 17, 2021 $0.117
-0.21%
$2.42 million $11,276
Nov 16, 2021 $0.118
-4.99%
$2.43 million $9,239
Nov 15, 2021 $0.123
-3.83%
$2.54 million $12,460
Nov 14, 2021 $0.127
+2.94%
$2.63 million $11,088
Nov 13, 2021 $0.123
-0.73%
$2.55 million $10,588
Nov 12, 2021 $0.124
-1.44%
$2.56 million $10,582
Nov 11, 2021 $0.126
+4.82%
$2.6 million $11,947
Nov 10, 2021 $0.12
-11.23%
$2.49 million $14,481
Nov 9, 2021 $0.135
-0.53%
$2.78 million $12,549
Nov 8, 2021 $0.135
+6.18%
$2.79 million $10,954
Nov 7, 2021 $0.127
+2.27%
$2.62 million $12,863
Nov 6, 2021 $0.124
+0.62%
$2.57 million $1,694