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