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