WorldCoin Historical Data

WDC Page 35
Download
Date Close Price change Market cap Trading volume
Oct 11, 2019 $ 0.133
+8.54%
$ 15.9 million $ 246,432
Oct 10, 2019 $ 0.123
-4.84%
$ 14.66 million $ 149,319
Oct 9, 2019 $ 0.128
+1.89%
$ 15.35 million $ 337,014
Oct 8, 2019 $ 0.126
-0.45%
$ 15.03 million $ 382,653
Oct 7, 2019 $ 0.126
+2.53%
$ 15.1 million $ 283,050
Oct 6, 2019 $ 0.123
-2.98%
$ 14.77 million $ 346,245
Oct 5, 2019 $ 0.127
-2.30%
$ 15.22 million $ 131,460
Oct 4, 2019 $ 0.131
-3.60%
$ 15.64 million $ 31,870
Oct 3, 2019 $ 0.136
-2.15%
$ 16.22 million $ 304,169
Oct 2, 2019 $ 0.139
-2.14%
$ 16.57 million $ 310,714
Oct 1, 2019 $ 0.142
-0.54%
$ 16.94 million $ 308,004
Sep 30, 2019 $ 0.142
+0.25%
$ 17.04 million $ 225,741
Sep 29, 2019 $ 0.142
-1.94%
$ 16.99 million $ 264,408
Sep 28, 2019 $ 0.145
-1.32%
$ 17.33 million $ 190,916
Sep 27, 2019 $ 0.147
+23.60%
$ 17.56 million $ 303,651
Sep 26, 2019 $ 0.119
-8.84%
$ 14.2 million $ 219,471
Sep 25, 2019 $ 0.13
-10.17%
$ 15.56 million $ 344,153
Sep 24, 2019 $ 0.143
+1.22%
$ 17.15 million $ 288,915
Sep 23, 2019 $ 0.142
-5.93%
$ 16.94 million $ 360,501
Sep 22, 2019 $ 0.151
-0.59%
$ 18.01 million $ 309,294
Sep 21, 2019 $ 0.151
-7.23%
$ 18.11 million $ 359,116
Sep 20, 2019 $ 0.163
-3.26%
$ 19.52 million $ 380,978
Sep 19, 2019 $ 0.169
+2.20%
$ 20.18 million $ 521,785
Sep 18, 2019 $ 0.165
-1.54%
$ 19.74 million $ 376,201
Sep 17, 2019 $ 0.168
-0.45%
$ 20.05 million $ 504,577
Sep 16, 2019 $ 0.168
-1.77%
$ 20.15 million $ 463,491
Sep 15, 2019 $ 0.172
+1.38%
$ 20.52 million $ 231,715
Sep 14, 2019 $ 0.169
-2.55%
$ 20.23 million $ 214,538
Sep 13, 2019 $ 0.174
-2.70%
$ 20.76 million $ 251,280
Sep 12, 2019 $ 0.178
-0.52%
$ 21.34 million $ 169,342
Sep 11, 2019 $ 0.179
+2.13%
$ 21.4 million $ 345,735
Sep 10, 2019 $ 0.175
-3.31%
$ 20.99 million $ 499,011
Sep 9, 2019 $ 0.181
+0.02%
$ 21.67 million $ 600,467
Sep 8, 2019 $ 0.181
-4.61%
$ 21.66 million $ 596,152
Sep 7, 2019 $ 0.19
+6.11%
$ 22.7 million $ 479,574
Sep 6, 2019 $ 0.179
-0.87%
$ 21.41 million $ 488,594
Sep 5, 2019 $ 0.181
-1.93%
$ 21.6 million $ 425,827
Sep 4, 2019 $ 0.184
-7.72%
$ 21.96 million $ 610,870
Sep 3, 2019 $ 0.199
+2.34%
$ 23.81 million $ 593,518
Sep 2, 2019 $ 0.194
-2.80%
$ 23.26 million $ 548,338
Sep 1, 2019 $ 0.201
+0.40%
$ 23.99 million $ 562,890
Aug 31, 2019 $ 0.2
-2.05%
$ 23.9 million $ 391,687
Aug 30, 2019 $ 0.204
-7.51%
$ 24.4 million $ 808,651
Aug 29, 2019 $ 0.221
+0.06%
$ 26.38 million $ 498,805
Aug 28, 2019 $ 0.22
+3.93%
$ 26.36 million $ 655,279
Aug 27, 2019 $ 0.212
-5.37%
$ 25.37 million $ 567,059
Aug 26, 2019 $ 0.223
-8.16%
$ 26.72 million $ 1.34 million
Aug 25, 2019 $ 0.243
+34.07%
$ 29.09 million $ 1.16 million
Aug 24, 2019 $ 0.181
+2.42%
$ 21.7 million $ 609,435
Aug 23, 2019 $ 0.177
-6.49%
$ 21.19 million $ 582,475