Worldcoin Historical Data

WLD Page 10
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $1.13
-13.98%
$1.72 billion $396.01 million
May 29, 2025 $1.31
-3.44%
$2 billion $224.56 million
May 28, 2025 $1.36
-3.19%
$2.07 billion $300.07 million
May 27, 2025 $1.4
+2.68%
$2.13 billion $384.85 million
May 26, 2025 $1.37
-3.96%
$2.08 billion $355.36 million
May 25, 2025 $1.42
+0.98%
$2.16 billion $298.5 million
May 24, 2025 $1.41
+3.75%
$2.11 billion $456.88 million
May 23, 2025 $1.36
-10.33%
$2.03 billion $938.81 million
May 22, 2025 $1.52
+26.87%
$2.27 billion $1.15 billion
May 21, 2025 $1.2
+7.19%
$1.79 billion $424.3 million
May 20, 2025 $1.12
-1.35%
$1.67 billion $243.32 million
May 19, 2025 $1.13
-4.13%
$1.69 billion $211.33 million
May 18, 2025 $1.18
+9.56%
$1.76 billion $196.26 million
May 17, 2025 $1.08
-3.23%
$1.49 billion $151.73 million
May 16, 2025 $1.11
-3.17%
$1.54 billion $163.69 million
May 15, 2025 $1.15
-7.28%
$1.59 billion $234.08 million
May 14, 2025 $1.24
-4.27%
$1.72 billion $229.72 million
May 13, 2025 $1.29
+0.81%
$1.79 billion $304.87 million
May 12, 2025 $1.28
+1.80%
$1.78 billion $446.84 million
May 11, 2025 $1.26
+0.84%
$1.75 billion $445.83 million
May 10, 2025 $1.25
+9.74%
$1.65 billion $301.62 million
May 9, 2025 $1.14
+7.41%
$1.51 billion $362.06 million
May 8, 2025 $1.06
+13.77%
$1.4 billion $283.7 million
May 7, 2025 $0.932
+0.11%
$1.23 billion $183.45 million
May 6, 2025 $0.931
+6.55%
$1.23 billion $172.8 million
May 5, 2025 $0.874
-5.58%
$1.16 billion $192.36 million
May 4, 2025 $0.925
-3.36%
$1.22 billion $116.14 million
May 3, 2025 $0.958
-7.40%
$1.25 billion $138.44 million
May 2, 2025 $1.03
-1.50%
$1.35 billion $206.28 million
May 1, 2025 $1.05
-7.13%
$1.37 billion $417.96 million
Apr 30, 2025 $1.13
+4.05%
$1.48 billion $336.83 million
Apr 29, 2025 $1.09
-3.85%
$1.42 billion $126.66 million
Apr 28, 2025 $1.13
+0.58%
$1.48 billion $354.31 million
Apr 27, 2025 $1.12
-7.58%
$1.47 billion $323.32 million
Apr 26, 2025 $1.22
+15.98%
$1.57 billion $491.62 million
Apr 25, 2025 $1.05
+13.89%
$1.35 billion $299.43 million
Apr 24, 2025 $0.92
+6.57%
$1.19 billion $173.15 million
Apr 23, 2025 $0.863
+2.97%
$1.11 billion $155.81 million
Apr 22, 2025 $0.839
+9.38%
$1.08 billion $123.99 million
Apr 21, 2025 $0.767
-1.48%
$961.32 million $95.68 million
Apr 20, 2025 $0.778
+1.12%
$975.73 million $82.54 million
Apr 19, 2025 $0.77
+8.34%
$964.84 million $81 million
Apr 18, 2025 $0.71
+1.34%
$890.44 million $69.11 million
Apr 17, 2025 $0.701
+1.26%
$878.55 million $76.4 million
Apr 16, 2025 $0.692
-2.45%
$867.61 million $94.26 million
Apr 15, 2025 $0.709
-4.29%
$889.1 million $91.79 million
Apr 14, 2025 $0.741
-0.44%
$928.96 million $103.23 million
Apr 13, 2025 $0.744
-4.84%
$933.05 million $107.32 million
Apr 12, 2025 $0.782
+5.53%
$963.44 million $98.11 million
Apr 11, 2025 $0.741
+6.58%
$912.95 million $102.27 million