WorldCoin Historical Data

WDC Page 36
Download
Date Close Price change Market cap Trading volume
Aug 22, 2019 $ 0.189
-4.88%
$ 22.66 million $ 844,505
Aug 21, 2019 $ 0.199
-1.49%
$ 23.85 million $ 290,296
Aug 20, 2019 $ 0.202
-0.68%
$ 24.21 million $ 227,231
Aug 19, 2019 $ 0.203
-0.25%
$ 24.24 million $ 405,179
Aug 18, 2019 $ 0.203
-2.36%
$ 24.32 million $ 660,392
Aug 17, 2019 $ 0.208
-7.33%
$ 24.87 million $ 418,236
Aug 16, 2019 $ 0.223
-1.04%
$ 26.73 million $ 430,697
Aug 15, 2019 $ 0.225
-2.61%
$ 26.88 million $ 252,224
Aug 14, 2019 $ 0.23
+6.51%
$ 27.55 million $ 430,803
Aug 13, 2019 $ 0.216
-9.80%
$ 25.85 million $ 468,146
Aug 12, 2019 $ 0.24
+14.05%
$ 28.69 million $ 426,545
Aug 11, 2019 $ 0.21
-5.27%
$ 25.15 million $ 385,727
Aug 10, 2019 $ 0.222
+2.03%
$ 26.55 million $ 405,054
Aug 9, 2019 $ 0.218
-7.92%
$ 26.08 million $ 581,261
Aug 8, 2019 $ 0.237
+1.24%
$ 28.37 million $ 493,970
Aug 7, 2019 $ 0.234
-2.41%
$ 28.02 million $ 590,593
Aug 6, 2019 $ 0.24
-8.42%
$ 28.7 million $ 604,484
Aug 5, 2019 $ 0.262
-7.57%
$ 31.33 million $ 563,739
Aug 4, 2019 $ 0.283
-0.45%
$ 33.88 million $ 669,289
Aug 3, 2019 $ 0.285
+2.12%
$ 34.04 million $ 528,747
Aug 2, 2019 $ 0.279
-1.80%
$ 33.33 million $ 499,600
Aug 1, 2019 $ 0.284
-1.97%
$ 33.95 million $ 674,945
Jul 31, 2019 $ 0.289
-1.01%
$ 34.62 million $ 535,352
Jul 30, 2019 $ 0.292
-1.66%
$ 34.98 million $ 302,774
Jul 29, 2019 $ 0.297
-7.15%
$ 35.57 million $ 74,509
Jul 28, 2019 $ 0.32
+0.62%
$ 38.31 million $ 54,943
Jul 27, 2019 $ 0.318
-1.00%
$ 38.08 million $ 51,308
Jul 26, 2019 $ 0.322
+1.40%
$ 38.47 million $ 128,174
Jul 25, 2019 $ 0.317
+2.97%
$ 37.94 million $ 247,950
Jul 24, 2019 $ 0.308
-3.95%
$ 36.84 million $ 272,187
Jul 23, 2019 $ 0.321
-0.35%
$ 38.35 million $ 248,315
Jul 22, 2019 $ 0.322
-2.85%
$ 38.48 million $ 557,189
Jul 21, 2019 $ 0.331
-1.17%
$ 39.61 million $ 64,302
Jul 20, 2019 $ 0.335
-4.91%
$ 40.08 million $ 163,435
Jul 19, 2019 $ 0.352
+5.67%
$ 42.15 million $ 413,348
Jul 18, 2019 $ 0.333
-0.35%
$ 39.88 million $ 571,514
Jul 17, 2019 $ 0.335
-6.50%
$ 40.02 million $ 473,380
Jul 16, 2019 $ 0.358
+0.74%
$ 42.8 million $ 129,591
Jul 15, 2019 $ 0.355
-3.08%
$ 42.49 million $ 265,949
Jul 14, 2019 $ 0.367
-2.35%
$ 43.84 million $ 472,936
Jul 13, 2019 $ 0.375
-2.29%
$ 44.89 million $ 526,941
Jul 12, 2019 $ 0.384
+8.52%
$ 45.94 million $ 762,046
Jul 11, 2019 $ 0.354
+2.71%
$ 42.33 million $ 678,773
Jul 10, 2019 $ 0.345
-10.16%
$ 41.21 million $ 680,942
Jul 9, 2019 $ 0.384
-6.35%
$ 45.87 million $ 627,878
Jul 8, 2019 $ 0.41
-2.41%
$ 48.98 million $ 615,685
Jul 7, 2019 $ 0.42
+7.89%
$ 50.19 million $ 785,247
Jul 6, 2019 $ 0.389
+0.10%
$ 46.53 million $ 573,048
Jul 5, 2019 $ 0.389
-0.51%
$ 46.49 million $ 506,154
Jul 4, 2019 $ 0.391
-0.21%
$ 46.72 million $ 691,824