Worldcoin Historical Data

WLD Page 16
Download
Date Close Price change Market cap Trading volume
Apr 4, 2024 $ 6.87
+1.92%
$ 1.14 billion $ 263.86 million
Apr 3, 2024 $ 6.74
-1.34%
$ 1.12 billion $ 340.75 million
Apr 2, 2024 $ 6.83
-10.81%
$ 1.13 billion $ 380.58 million
Apr 1, 2024 $ 7.66
-6.77%
$ 1.27 billion $ 363.23 million
Mar 31, 2024 $ 8.22
+1.26%
$ 1.36 billion $ 189.76 million
Mar 30, 2024 $ 8.12
-3.10%
$ 1.21 billion $ 221.81 million
Mar 29, 2024 $ 8.38
-0.45%
$ 1.25 billion $ 385.77 million
Mar 28, 2024 $ 8.41
-0.15%
$ 1.25 billion $ 284.71 million
Mar 27, 2024 $ 8.43
-3.62%
$ 1.25 billion $ 501.61 million
Mar 26, 2024 $ 8.74
+0.96%
$ 1.3 billion $ 468.95 million
Mar 25, 2024 $ 8.66
+2.36%
$ 1.29 billion $ 395.91 million
Mar 24, 2024 $ 8.46
+0.00%
$ 1.26 billion $ 342.97 million
Mar 23, 2024 $ 8.46
+5.87%
$ 1.26 billion $ 427.31 million
Mar 22, 2024 $ 7.99
-0.80%
$ 1.19 billion $ 433.78 million
Mar 21, 2024 $ 8.05
-3.59%
$ 1.2 billion $ 370.95 million
Mar 20, 2024 $ 8.35
+11.14%
$ 1.24 billion $ 551.08 million
Mar 19, 2024 $ 7.52
-14.20%
$ 1.12 billion $ 756.93 million
Mar 18, 2024 $ 8.76
-8.26%
$ 1.3 billion $ 542.1 million
Mar 17, 2024 $ 9.55
+13.05%
$ 1.42 billion $ 767.2 million
Mar 16, 2024 $ 8.44
-13.23%
$ 1.26 billion $ 610.34 million
Mar 15, 2024 $ 9.73
-9.57%
$ 1.45 billion $ 936.23 million
Mar 14, 2024 $ 10.76
+12.83%
$ 1.6 billion $ 845.43 million
Mar 13, 2024 $ 9.54
-6.04%
$ 1.42 billion $ 430.68 million
Mar 12, 2024 $ 10.15
+3.13%
$ 1.51 billion $ 895.38 million
Mar 11, 2024 $ 9.84
+2.94%
$ 1.46 billion $ 977.01 million
Mar 10, 2024 $ 9.56
-18.24%
$ 1.42 billion $ 1.3 billion
Mar 9, 2024 $ 11.7
+55.46%
$ 1.68 billion $ 2.18 billion
Mar 8, 2024 $ 7.52
+4.78%
$ 1.08 billion $ 662.94 million
Mar 7, 2024 $ 7.18
-1.68%
$ 1.03 billion $ 829.32 million
Mar 6, 2024 $ 7.3
+13.65%
$ 1.05 billion $ 731.93 million
Mar 5, 2024 $ 6.43
-12.83%
$ 921.94 million $ 809.6 million
Mar 4, 2024 $ 7.37
-6.81%
$ 1.06 billion $ 740.55 million
Mar 3, 2024 $ 7.91
+3.19%
$ 1.13 billion $ 960.09 million
Mar 2, 2024 $ 7.67
-3.35%
$ 999.23 million $ 561.73 million
Mar 1, 2024 $ 7.93
+8.34%
$ 1.03 billion $ 840.6 million
Feb 29, 2024 $ 7.32
-7.73%
$ 954.52 million $ 609.4 million
Feb 28, 2024 $ 7.94
+10.61%
$ 1.03 billion $ 1.29 billion
Feb 27, 2024 $ 7.18
-10.25%
$ 935.19 million $ 765.21 million
Feb 26, 2024 $ 8
-6.48%
$ 1.04 billion $ 1.15 billion
Feb 25, 2024 $ 8.55
+4.82%
$ 1.11 billion $ 861.35 million
Feb 24, 2024 $ 8.16
-0.81%
$ 1.06 billion $ 566.96 million
Feb 23, 2024 $ 8.22
+0.45%
$ 1.07 billion $ 1.05 billion
Feb 22, 2024 $ 8.19
+14.69%
$ 1.07 billion $ 1.45 billion
Feb 21, 2024 $ 7.14
+6.58%
$ 930.44 million $ 935.15 million
Feb 20, 2024 $ 6.7
-12.13%
$ 873.04 million $ 1.21 billion
Feb 19, 2024 $ 7.62
+29.76%
$ 993.28 million $ 1.57 billion
Feb 18, 2024 $ 5.87
+25.18%
$ 765.53 million $ 802.67 million
Feb 17, 2024 $ 4.69
+5.01%
$ 585.16 million $ 565.26 million
Feb 16, 2024 $ 4.47
+28.82%
$ 557.2 million $ 617.1 million
Feb 15, 2024 $ 3.47
+10.60%
$ 432.54 million $ 195.71 million