Worldcoin Historical Data

WLD Page 12
Download
Date Close Price change Market cap Trading volume
Dec 22, 2024 $ 2.24
+1.48%
$ 1.73 billion $ 226.5 million
Dec 21, 2024 $ 2.2
-7.58%
$ 1.7 billion $ 316.17 million
Dec 20, 2024 $ 2.38
+8.03%
$ 1.84 billion $ 520.48 million
Dec 19, 2024 $ 2.21
-8.77%
$ 1.7 billion $ 529.68 million
Dec 18, 2024 $ 2.42
-10.88%
$ 1.87 billion $ 424.81 million
Dec 17, 2024 $ 2.71
-5.32%
$ 2.09 billion $ 313.13 million
Dec 16, 2024 $ 2.87
-5.89%
$ 2.21 billion $ 363.78 million
Dec 15, 2024 $ 3.05
+4.13%
$ 2.35 billion $ 269.21 million
Dec 14, 2024 $ 2.93
-5.14%
$ 2.09 billion $ 264.05 million
Dec 13, 2024 $ 3.08
+0.25%
$ 2.2 billion $ 338.11 million
Dec 12, 2024 $ 3.08
-1.65%
$ 2.19 billion $ 497.92 million
Dec 11, 2024 $ 3.13
+10.35%
$ 2.23 billion $ 493.01 million
Dec 10, 2024 $ 2.83
-3.49%
$ 2.02 billion $ 927.45 million
Dec 9, 2024 $ 2.94
-22.69%
$ 2.09 billion $ 893.98 million
Dec 8, 2024 $ 3.8
+0.76%
$ 2.71 billion $ 290.9 million
Dec 7, 2024 $ 3.77
-3.83%
$ 2.69 billion $ 322.09 million
Dec 6, 2024 $ 3.92
+5.39%
$ 2.8 billion $ 851.01 million
Dec 5, 2024 $ 3.72
+12.96%
$ 2.66 billion $ 1.29 billion
Dec 4, 2024 $ 3.29
-0.09%
$ 2.35 billion $ 689.32 million
Dec 3, 2024 $ 3.29
+0.31%
$ 2.35 billion $ 910.68 million
Dec 2, 2024 $ 3.28
-3.00%
$ 2.34 billion $ 656.58 million
Dec 1, 2024 $ 3.38
-6.85%
$ 2.42 billion $ 726.79 million
Nov 30, 2024 $ 3.63
+24.67%
$ 1.91 billion $ 1.12 billion
Nov 29, 2024 $ 2.92
-0.68%
$ 1.53 billion $ 608.93 million
Nov 28, 2024 $ 2.94
+15.21%
$ 1.54 billion $ 934.32 million
Nov 27, 2024 $ 2.55
+8.29%
$ 1.34 billion $ 350.76 million
Nov 26, 2024 $ 2.35
-3.47%
$ 1.24 billion $ 382.47 million
Nov 25, 2024 $ 2.44
-4.01%
$ 1.28 billion $ 652.07 million
Nov 24, 2024 $ 2.54
+4.03%
$ 1.34 billion $ 737.89 million
Nov 23, 2024 $ 2.44
+8.61%
$ 1.28 billion $ 600.32 million
Nov 22, 2024 $ 2.25
+0.41%
$ 1.18 billion $ 351.58 million
Nov 21, 2024 $ 2.24
+5.54%
$ 1.18 billion $ 386.42 million
Nov 20, 2024 $ 2.12
-7.59%
$ 1.12 billion $ 323.09 million
Nov 19, 2024 $ 2.29
-4.57%
$ 1.21 billion $ 273.56 million
Nov 18, 2024 $ 2.4
+7.48%
$ 1.26 billion $ 344.45 million
Nov 17, 2024 $ 2.23
-5.76%
$ 1.18 billion $ 364.16 million
Nov 16, 2024 $ 2.37
+2.71%
$ 1.25 billion $ 384.2 million
Nov 15, 2024 $ 2.31
+5.58%
$ 1.21 billion $ 356.03 million
Nov 14, 2024 $ 2.19
-5.25%
$ 1.15 billion $ 582.14 million
Nov 13, 2024 $ 2.31
-6.54%
$ 1.21 billion $ 787.9 million
Nov 12, 2024 $ 2.47
-0.96%
$ 1.3 billion $ 1.37 billion
Nov 11, 2024 $ 2.49
+17.96%
$ 1.31 billion $ 732.51 million
Nov 10, 2024 $ 2.11
+2.12%
$ 1.11 billion $ 588.46 million
Nov 9, 2024 $ 2.06
+7.33%
$ 1.08 billion $ 279.34 million
Nov 8, 2024 $ 1.92
-3.53%
$ 1.01 billion $ 215.33 million
Nov 7, 2024 $ 1.99
+1.13%
$ 1.05 billion $ 238.42 million
Nov 6, 2024 $ 1.96
+10.75%
$ 1.03 billion $ 384.71 million
Nov 5, 2024 $ 1.77
+6.89%
$ 933.62 million $ 179.07 million
Nov 4, 2024 $ 1.66
-4.30%
$ 873.46 million $ 137.6 million
Nov 3, 2024 $ 1.73
-4.49%
$ 912.81 million $ 173.27 million