Worldcoin Historical Data

WLD Page 15
Download
Date Close Price change Market cap Trading volume
Sep 22, 2024 $1.56
-4.83%
$716.07 million $94.06 million
Sep 21, 2024 $1.64
+1.57%
$688.66 million $79.56 million
Sep 20, 2024 $1.62
+1.38%
$678 million $128.75 million
Sep 19, 2024 $1.6
+2.34%
$668.79 million $145.88 million
Sep 18, 2024 $1.56
+5.43%
$653.48 million $98.62 million
Sep 17, 2024 $1.48
+4.12%
$619.84 million $79 million
Sep 16, 2024 $1.42
-3.74%
$595.13 million $80.04 million
Sep 15, 2024 $1.48
-2.44%
$618.39 million $93 million
Sep 14, 2024 $1.51
-0.51%
$633.57 million $79.03 million
Sep 13, 2024 $1.52
-1.33%
$636.82 million $123.45 million
Sep 12, 2024 $1.54
+11.75%
$645.42 million $156.19 million
Sep 11, 2024 $1.38
-6.29%
$577.56 million $91.78 million
Sep 10, 2024 $1.47
+0.59%
$616.34 million $68.31 million
Sep 9, 2024 $1.46
+4.66%
$612.71 million $87.75 million
Sep 8, 2024 $1.4
+3.62%
$585.45 million $62.36 million
Sep 7, 2024 $1.35
+0.62%
$537.72 million $61.48 million
Sep 6, 2024 $1.34
-3.74%
$534.25 million $102.42 million
Sep 5, 2024 $1.39
-2.39%
$555.08 million $79.11 million
Sep 4, 2024 $1.43
+1.20%
$568.7 million $107.86 million
Sep 3, 2024 $1.41
-4.68%
$561.97 million $81.23 million
Sep 2, 2024 $1.48
+4.99%
$589.58 million $89.91 million
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