Worldcoin Historical Data

WLD Page 13
Download
Date Close Price change Market cap Trading volume
Sep 1, 2024 $ 1.41
-5.65%
$ 561.54 million $ 77.13 million
Aug 31, 2024 $ 1.49
-2.28%
$ 527.98 million $ 56.7 million
Aug 30, 2024 $ 1.53
+2.17%
$ 540.29 million $ 98.23 million
Aug 29, 2024 $ 1.5
-1.61%
$ 528.8 million $ 98.31 million
Aug 28, 2024 $ 1.52
+0.71%
$ 537.29 million $ 145.95 million
Aug 27, 2024 $ 1.51
-9.66%
$ 532.97 million $ 119.95 million
Aug 26, 2024 $ 1.67
-9.56%
$ 590.4 million $ 131.66 million
Aug 25, 2024 $ 1.85
-3.64%
$ 652.65 million $ 142.37 million
Aug 24, 2024 $ 1.92
+3.82%
$ 677.28 million $ 159.31 million
Aug 23, 2024 $ 1.85
+12.94%
$ 652.33 million $ 166.1 million
Aug 22, 2024 $ 1.63
+3.93%
$ 577.58 million $ 107.62 million
Aug 21, 2024 $ 1.57
+2.90%
$ 555.74 million $ 105.81 million
Aug 20, 2024 $ 1.53
-0.66%
$ 540.1 million $ 113.97 million
Aug 19, 2024 $ 1.54
+1.22%
$ 543.72 million $ 92.3 million
Aug 18, 2024 $ 1.52
+0.73%
$ 537.24 million $ 73.36 million
Aug 17, 2024 $ 1.51
+2.00%
$ 477.66 million $ 61.43 million
Aug 16, 2024 $ 1.48
-1.52%
$ 468.42 million $ 81.08 million
Aug 15, 2024 $ 1.5
-6.03%
$ 475.66 million $ 84.25 million
Aug 14, 2024 $ 1.6
-4.72%
$ 506.19 million $ 83.98 million
Aug 13, 2024 $ 1.68
-1.68%
$ 531.17 million $ 77.27 million
Aug 12, 2024 $ 1.71
+5.99%
$ 540.24 million $ 107.79 million
Aug 11, 2024 $ 1.61
-8.61%
$ 510.04 million $ 99.82 million
Aug 10, 2024 $ 1.76
+0.42%
$ 558.07 million $ 74.44 million
Aug 9, 2024 $ 1.75
-5.69%
$ 555.61 million $ 124.55 million
Aug 8, 2024 $ 1.86
+20.11%
$ 589 million $ 115.72 million
Aug 7, 2024 $ 1.55
-5.95%
$ 490.39 million $ 118.64 million
Aug 6, 2024 $ 1.65
+4.32%
$ 521.58 million $ 148.86 million
Aug 5, 2024 $ 1.58
-3.75%
$ 499.88 million $ 340.95 million
Aug 4, 2024 $ 1.64
-5.99%
$ 515.2 million $ 126.45 million
Aug 3, 2024 $ 1.75
-8.09%
$ 543.63 million $ 126.02 million
Aug 2, 2024 $ 1.9
-8.81%
$ 586.77 million $ 130.87 million
Aug 1, 2024 $ 2.08
-1.21%
$ 638.35 million $ 101.38 million
Jul 31, 2024 $ 2.11
-4.03%
$ 639.71 million $ 98.64 million
Jul 30, 2024 $ 2.2
-3.80%
$ 661.3 million $ 101.66 million
Jul 29, 2024 $ 2.28
-2.79%
$ 682.49 million $ 136.95 million
Jul 28, 2024 $ 2.35
+0.74%
$ 701.33 million $ 118.3 million
Jul 27, 2024 $ 2.33
-1.27%
$ 689.87 million $ 184.06 million
Jul 26, 2024 $ 2.36
+11.54%
$ 689.24 million $ 213.19 million
Jul 25, 2024 $ 2.12
-4.19%
$ 612.88 million $ 188.53 million
Jul 24, 2024 $ 2.21
+1.32%
$ 631.74 million $ 172.81 million
Jul 23, 2024 $ 2.18
-3.91%
$ 620.49 million $ 186.46 million
Jul 22, 2024 $ 2.27
-11.69%
$ 642.53 million $ 192.39 million
Jul 21, 2024 $ 2.57
-2.68%
$ 724.57 million $ 209.54 million
Jul 20, 2024 $ 2.64
-4.53%
$ 741.04 million $ 219.96 million
Jul 19, 2024 $ 2.77
+4.41%
$ 772.35 million $ 361.68 million
Jul 18, 2024 $ 2.65
-9.96%
$ 735.65 million $ 356.06 million
Jul 17, 2024 $ 2.94
+4.33%
$ 812.2 million $ 718.35 million
Jul 16, 2024 $ 2.82
+20.73%
$ 773.77 million $ 641.52 million
Jul 15, 2024 $ 2.33
+25.71%
$ 639.14 million $ 159.72 million
Jul 14, 2024 $ 1.86
+1.89%
$ 508 million $ 92.46 million