1World Historical Data

1WO
Download
Date Close Price change Market cap Trading volume
Apr 2024 $0.0326
-0.30%
$-- $1,913
Jun 2023 $0.129
+27.80%
$-- $173,170
May 2023 $0.102
+0.89%
$2.11 million $184,591
Apr 2023 $0.101
-0.39%
$2.09 million $66,483
Aug 2022 $0.07
-13.39%
$1.45 million $176,881
Jul 2022 $0.0809
+32.40%
$1.67 million $247,959
Jun 2022 $0.0608
-9.18%
$1.26 million $193,867
May 2022 $0.0672
+0.65%
$1.39 million $73,626
Apr 2022 $0.0667
-32.16%
$1.38 million $150,030
Mar 2022 $0.0984
+5.73%
$2.03 million $193,118
Feb 2022 $0.0925
+29.29%
$1.91 million $166,555
Jan 2022 $0.0716
-20.83%
$1.48 million $169,808
Dec 2021 $0.0881
-20.53%
$1.82 million $264,557
Nov 2021 $0.111
-11.23%
$2.3 million $306,289
Oct 2021 $0.124
+32.11%
$2.56 million $305,799
Sep 2021 $0.0937
-6.13%
$1.94 million $222,334
Aug 2021 $0.101
+2.74%
$2.09 million $272,952
Jul 2021 $0.0946
+11.53%
$1.96 million $223,823
Jun 2021 $0.0849
-5.20%
$1.76 million $233,261
May 2021 $0.0852
-24.73%
$1.76 million $254,571
Apr 2021 $0.113
+3.99%
$2.34 million $288,559
Mar 2021 $0.117
+9.80%
$2.41 million $326,005
Feb 2021 $0.106
+53.39%
$2.2 million $320,944
Jan 2021 $0.0712
-22.02%
$1.47 million $219,241
Dec 2020 $0.0928
+6.40%
$1.92 million $244,393
Nov 2020 $0.0825
-2.36%
$1.71 million $259,039
Oct 2020 $0.0845
+14.57%
$1.75 million $233,793
Sep 2020 $0.0737
+18.65%
$1.53 million $195,246
Aug 2020 $0.0622
-20.11%
$1.29 million $215,546
Jul 2020 $0.0778
+28.46%
$1.61 million $199,400
Jun 2020 $0.0606
-6.86%
$1.25 million $204,460
May 2020 $0.0651
-8.75%
$1.35 million $196,111
Apr 2020 $0.0712
-1.36%
$2.65 million $153,287
Mar 2020 $0.0802
-70.60%
$2.98 million $112,230
Feb 2020 $0.211
-39.97%
$7.87 million $211,134
Jan 2020 $0.352
+76.52%
$13.1 million $180,521
Dec 2019 $0.199
+83.19%
$7.42 million $119,059
Nov 2019 $0.109
-11.68%
$4.05 million $45,747
Oct 2019 $0.123
+280.13%
$4.59 million $212,717
Sep 2019 $0.0324
+41.59%
$1.21 million $7,232
Aug 2019 $0.0229
-16.70%
$852,062 $7,898
Jul 2019 $0.0275
-37.94%
$1.02 million $66,999
Jun 2019 $0.0443
+62.50%
$1.65 million $183,013
May 2019 $0.0272
+55.80%
$1.01 million $68,750
Apr 2019 $0.0175
-31.55%
$650,979 $131,618
Mar 2019 $0.0256
+111.84%
$951,048 $436,591
Feb 2019 $0.0121
-32.23%
$448,897 $103,319
Jan 2019 $0.0178
-45.42%
$662,411 $393,361
Dec 2018 $0.0412
-42.62%
$1.53 million $1.34 million
Nov 2018 $0.0719
-36.85%
$1.49 million $292,262
Download