WorldCoin Historical Data

WDC Page 37
Download
Date Close Price change Market cap Trading volume
Jul 3, 2019 $ 0.391
-3.83%
$ 46.82 million $ 728,636
Jul 2, 2019 $ 0.407
+5.55%
$ 48.7 million $ 763,486
Jul 1, 2019 $ 0.386
+2.28%
$ 46.14 million $ 639,020
Jun 30, 2019 $ 0.377
-1.42%
$ 45.12 million $ 695,809
Jun 29, 2019 $ 0.383
-4.69%
$ 45.75 million $ 787,970
Jun 28, 2019 $ 0.401
+18.68%
$ 48 million $ 393,017
Jun 27, 2019 $ 0.338
+1.55%
$ 40.44 million $ 274,587
Jun 26, 2019 $ 0.333
-7.89%
$ 39.83 million $ 379,836
Jun 25, 2019 $ 0.361
-2.37%
$ 43.24 million $ 271,105
Jun 24, 2019 $ 0.37
-2.98%
$ 44.29 million $ 40,430
Jun 23, 2019 $ 0.382
+0.45%
$ 45.66 million $ 52,773
Jun 22, 2019 $ 0.38
+2.70%
$ 45.45 million $ 53,318
Jun 21, 2019 $ 0.37
-5.37%
$ 44.28 million $ 56,814
Jun 20, 2019 $ 0.391
-8.38%
$ 46.8 million $ 232,110
Jun 19, 2019 $ 0.427
+3.47%
$ 51.07 million $ 359,166
Jun 18, 2019 $ 0.413
+13.80%
$ 49.36 million $ 712,172
Jun 17, 2019 $ 0.363
+6.51%
$ 43.39 million $ 372,443
Jun 16, 2019 $ 0.341
+2.92%
$ 40.74 million $ 270,446
Jun 15, 2019 $ 0.331
-1.77%
$ 39.59 million $ 240,120
Jun 14, 2019 $ 0.337
-0.47%
$ 40.31 million $ 355,526
Jun 13, 2019 $ 0.339
-1.91%
$ 40.51 million $ 656,923
Jun 12, 2019 $ 0.346
+3.13%
$ 41.33 million $ 703,909
Jun 11, 2019 $ 0.335
-12.08%
$ 40.09 million $ 776,651
Jun 10, 2019 $ 0.381
+2.25%
$ 45.62 million $ 678,037
Jun 9, 2019 $ 0.373
-3.70%
$ 44.59 million $ 873,541
Jun 8, 2019 $ 0.387
-1.69%
$ 46.3 million $ 608,269
Jun 7, 2019 $ 0.394
+1.67%
$ 47.07 million $ 387,330
Jun 6, 2019 $ 0.387
+0.49%
$ 46.27 million $ 659,753
Jun 5, 2019 $ 0.385
+3.88%
$ 46.05 million $ 448,104
Jun 4, 2019 $ 0.371
+1.95%
$ 44.34 million $ 680,401
Jun 3, 2019 $ 0.363
-5.98%
$ 43.44 million $ 662,579
Jun 2, 2019 $ 0.386
+1.65%
$ 46.19 million $ 941,805
Jun 1, 2019 $ 0.38
+10.54%
$ 45.46 million $ 852,720
May 31, 2019 $ 0.344
-9.30%
$ 41.12 million $ 887,325
May 30, 2019 $ 0.379
+1.35%
$ 45.33 million $ 919,457
May 29, 2019 $ 0.374
-22.01%
$ 44.73 million $ 1.07 million
May 28, 2019 $ 0.479
+97.51%
$ 57.34 million $ 1.39 million
May 27, 2019 $ 0.242
+11.76%
$ 29 million $ 840,883
May 26, 2019 $ 0.217
+1.04%
$ 25.96 million $ 689,168
May 25, 2019 $ 0.215
-2.09%
$ 25.69 million $ 664,308
May 24, 2019 $ 0.219
+0.35%
$ 26.24 million $ 643,673
May 23, 2019 $ 0.219
+0.79%
$ 26.16 million $ 645,023
May 22, 2019 $ 0.217
-1.70%
$ 25.94 million $ 644,797
May 21, 2019 $ 0.22
-0.29%
$ 26.37 million $ 688,308
May 20, 2019 $ 0.221
-6.95%
$ 26.44 million $ 727,082
May 19, 2019 $ 0.237
+5.89%
$ 28.4 million $ 853,759
May 18, 2019 $ 0.224
+5.76%
$ 26.81 million $ 651,819
May 17, 2019 $ 0.212
+4.62%
$ 25.35 million $ 542,423
May 16, 2019 $ 0.203
+0.60%
$ 24.23 million $ 610,143
May 15, 2019 $ 0.201
-0.59%
$ 24.06 million $ 632,371