Worldcoin Historical Data

WLD Page 15
Download
Date Close Price change Market cap Trading volume
May 24, 2024 $ 4.59
-2.21%
$ 1.01 billion $ 200.29 million
May 23, 2024 $ 4.7
-5.64%
$ 1.01 billion $ 378.21 million
May 22, 2024 $ 4.98
-2.31%
$ 1.07 billion $ 377.66 million
May 21, 2024 $ 5.09
+0.48%
$ 1.09 billion $ 355.14 million
May 20, 2024 $ 5.07
+7.87%
$ 1.09 billion $ 235.49 million
May 19, 2024 $ 4.7
-5.61%
$ 1.01 billion $ 151.77 million
May 18, 2024 $ 4.98
+1.58%
$ 1.07 billion $ 172.13 million
May 17, 2024 $ 4.9
+1.26%
$ 1.05 billion $ 218.67 million
May 16, 2024 $ 4.84
-4.79%
$ 1.04 billion $ 306.08 million
May 15, 2024 $ 5.08
+6.62%
$ 1.09 billion $ 449.89 million
May 14, 2024 $ 4.77
-15.33%
$ 1.02 billion $ 581.96 million
May 13, 2024 $ 5.63
-5.30%
$ 1.19 billion $ 710.78 million
May 12, 2024 $ 5.95
+2.88%
$ 1.25 billion $ 240.73 million
May 11, 2024 $ 5.78
+5.86%
$ 1.21 billion $ 379.33 million
May 10, 2024 $ 5.46
-2.99%
$ 1.13 billion $ 477.36 million
May 9, 2024 $ 5.63
+4.78%
$ 1.16 billion $ 346.77 million
May 8, 2024 $ 5.37
-9.01%
$ 1.1 billion $ 425.58 million
May 7, 2024 $ 5.9
-1.53%
$ 1.2 billion $ 462.07 million
May 6, 2024 $ 6
+4.42%
$ 1.22 billion $ 683.87 million
May 5, 2024 $ 5.74
+12.92%
$ 1.17 billion $ 466.17 million
May 4, 2024 $ 5.09
-0.84%
$ 1.03 billion $ 227.25 million
May 3, 2024 $ 5.13
+11.30%
$ 1.04 billion $ 332.74 million
May 2, 2024 $ 4.61
-1.06%
$ 925.74 million $ 202.49 million
May 1, 2024 $ 4.68
+3.07%
$ 932.26 million $ 264.89 million
Apr 30, 2024 $ 4.54
-4.06%
$ 905.03 million $ 273.61 million
Apr 29, 2024 $ 4.73
+0.50%
$ 939.02 million $ 208.94 million
Apr 28, 2024 $ 4.71
-3.34%
$ 930.35 million $ 177 million
Apr 27, 2024 $ 4.87
+3.60%
$ 957.94 million $ 248.98 million
Apr 26, 2024 $ 4.7
-3.56%
$ 920.36 million $ 229.61 million
Apr 25, 2024 $ 4.88
-1.04%
$ 949.49 million $ 340.75 million
Apr 24, 2024 $ 4.93
-8.83%
$ 953.9 million $ 302.21 million
Apr 23, 2024 $ 5.41
-3.60%
$ 1.04 billion $ 389.54 million
Apr 22, 2024 $ 5.61
+1.28%
$ 1.07 billion $ 236.18 million
Apr 21, 2024 $ 5.54
-1.67%
$ 1.06 billion $ 332.26 million
Apr 20, 2024 $ 5.63
+14.26%
$ 1.08 billion $ 262.51 million
Apr 19, 2024 $ 4.93
-1.29%
$ 939.57 million $ 382.47 million
Apr 18, 2024 $ 4.99
+5.37%
$ 946.08 million $ 257.97 million
Apr 17, 2024 $ 4.74
-6.76%
$ 892.86 million $ 457.35 million
Apr 16, 2024 $ 5.08
+6.27%
$ 951.97 million $ 422.62 million
Apr 15, 2024 $ 4.78
-7.06%
$ 890.41 million $ 362.87 million
Apr 14, 2024 $ 5.15
+16.50%
$ 953.39 million $ 470.79 million
Apr 13, 2024 $ 4.42
-19.38%
$ 814.51 million $ 640.14 million
Apr 12, 2024 $ 5.48
-14.13%
$ 1.01 billion $ 540.55 million
Apr 11, 2024 $ 6.38
-2.88%
$ 1.14 billion $ 260.36 million
Apr 10, 2024 $ 6.57
-1.45%
$ 1.17 billion $ 243.64 million
Apr 9, 2024 $ 6.66
-8.83%
$ 1.19 billion $ 258.29 million
Apr 8, 2024 $ 7.31
+1.41%
$ 1.3 billion $ 241.18 million
Apr 7, 2024 $ 7.21
+3.24%
$ 1.28 billion $ 276.98 million
Apr 6, 2024 $ 6.98
+1.81%
$ 1.16 billion $ 251.71 million
Apr 5, 2024 $ 6.86
-0.21%
$ 1.14 billion $ 248.22 million