Worldcoin Historical Data

WLD Page 18
Download
Date Close Price change Market cap Trading volume
Dec 26, 2023 $ 3.7
-1.91%
$ 384.59 million $ 275.55 million
Dec 25, 2023 $ 3.77
+11.39%
$ 391.99 million $ 253.06 million
Dec 24, 2023 $ 3.39
-2.72%
$ 351.91 million $ 156.34 million
Dec 23, 2023 $ 3.48
-6.27%
$ 359.56 million $ 171.49 million
Dec 22, 2023 $ 3.71
+4.48%
$ 383.61 million $ 211.45 million
Dec 21, 2023 $ 3.56
+1.21%
$ 367.2 million $ 219.76 million
Dec 20, 2023 $ 3.51
-6.37%
$ 362.85 million $ 284.32 million
Dec 19, 2023 $ 3.75
-5.31%
$ 387.55 million $ 369.42 million
Dec 18, 2023 $ 3.96
-6.34%
$ 409.25 million $ 541.24 million
Dec 17, 2023 $ 4.23
+10.46%
$ 436.96 million $ 876.73 million
Dec 16, 2023 $ 3.83
+54.39%
$ 463.75 million $ 886.85 million
Dec 15, 2023 $ 2.48
-5.48%
$ 300.38 million $ 166.07 million
Dec 14, 2023 $ 2.62
+3.56%
$ 317.8 million $ 150.4 million
Dec 13, 2023 $ 2.53
+4.09%
$ 306.87 million $ 193.91 million
Dec 12, 2023 $ 2.43
-0.94%
$ 294.8 million $ 120.1 million
Dec 11, 2023 $ 2.46
-8.81%
$ 297.61 million $ 174.68 million
Dec 10, 2023 $ 2.7
+8.04%
$ 326.36 million $ 159.64 million
Dec 9, 2023 $ 2.49
+0.05%
$ 299.68 million $ 174.59 million
Dec 8, 2023 $ 2.49
-0.51%
$ 299.53 million $ 98.08 million
Dec 7, 2023 $ 2.51
+2.92%
$ 301.05 million $ 108.03 million
Dec 6, 2023 $ 2.43
-0.22%
$ 292.52 million $ 164.25 million
Dec 5, 2023 $ 2.44
-0.94%
$ 291.22 million $ 146.87 million
Dec 4, 2023 $ 2.46
+0.04%
$ 291.3 million $ 154.89 million
Dec 3, 2023 $ 2.46
-3.30%
$ 290.91 million $ 112.12 million
Dec 2, 2023 $ 2.55
+6.13%
$ 300.46 million $ 112.88 million
Dec 1, 2023 $ 2.4
-1.66%
$ 282.73 million $ 95.81 million
Nov 30, 2023 $ 2.44
+3.70%
$ 287.06 million $ 93.59 million
Nov 29, 2023 $ 2.35
-6.91%
$ 276.33 million $ 178.04 million
Nov 28, 2023 $ 2.53
+0.49%
$ 295.83 million $ 148.89 million
Nov 27, 2023 $ 2.51
-5.73%
$ 294.39 million $ 212.94 million
Nov 26, 2023 $ 2.67
-2.60%
$ 312.05 million $ 170.92 million
Nov 25, 2023 $ 2.74
+10.31%
$ 320.06 million $ 256.21 million
Nov 24, 2023 $ 2.48
+4.22%
$ 289.73 million $ 205.34 million
Nov 23, 2023 $ 2.38
-5.21%
$ 277.66 million $ 179.42 million
Nov 22, 2023 $ 2.51
+11.95%
$ 292.32 million $ 260.86 million
Nov 21, 2023 $ 2.25
+1.79%
$ 259.83 million $ 279.67 million
Nov 20, 2023 $ 2.21
-8.83%
$ 252.84 million $ 405.6 million
Nov 19, 2023 $ 2.42
+17.10%
$ 277.1 million $ 376.45 million
Nov 18, 2023 $ 2.07
+3.34%
$ 236.39 million $ 174.07 million
Nov 17, 2023 $ 2
-8.73%
$ 228.54 million $ 235.61 million
Nov 16, 2023 $ 2.19
-7.24%
$ 250.06 million $ 210.3 million
Nov 15, 2023 $ 2.36
+2.55%
$ 269.35 million $ 211.63 million
Nov 14, 2023 $ 2.3
-0.58%
$ 262.3 million $ 283.54 million
Nov 13, 2023 $ 2.32
+18.87%
$ 263.55 million $ 494.02 million
Nov 12, 2023 $ 1.95
+0.57%
$ 221.36 million $ 89.31 million
Nov 11, 2023 $ 1.94
-1.63%
$ 220.06 million $ 191.47 million
Nov 10, 2023 $ 1.97
+11.85%
$ 223.52 million $ 106.1 million
Nov 9, 2023 $ 1.76
-3.94%
$ 199.46 million $ 114.47 million
Nov 8, 2023 $ 1.83
-0.55%
$ 207.27 million $ 57.05 million
Nov 7, 2023 $ 1.84
+0.23%
$ 207.36 million $ 82.84 million