Worldcoin Historical Data

WLD Page 19
Download
Date Close Price change Market cap Trading volume
Nov 6, 2023 $ 1.84
-0.02%
$ 205.18 million $ 58.93 million
Nov 5, 2023 $ 1.84
-2.77%
$ 205.2 million $ 49.23 million
Nov 4, 2023 $ 1.89
+1.23%
$ 210.88 million $ 52.57 million
Nov 3, 2023 $ 1.87
+6.10%
$ 208.16 million $ 69.2 million
Nov 2, 2023 $ 1.76
-6.83%
$ 195.84 million $ 93.25 million
Nov 1, 2023 $ 1.89
-7.17%
$ 210.1 million $ 126.14 million
Oct 31, 2023 $ 2.04
+7.75%
$ 226.2 million $ 151.5 million
Oct 30, 2023 $ 1.89
+4.95%
$ 209.86 million $ 94.04 million
Oct 29, 2023 $ 1.8
-2.14%
$ 200.12 million $ 65.51 million
Oct 28, 2023 $ 1.84
-1.83%
$ 204.18 million $ 103.65 million
Oct 27, 2023 $ 1.87
+1.02%
$ 207.86 million $ 119.22 million
Oct 26, 2023 $ 1.86
+3.02%
$ 212.79 million $ 127.77 million
Oct 25, 2023 $ 1.8
+7.28%
$ 215.08 million $ 100.67 million
Oct 24, 2023 $ 1.68
+1.70%
$ 225.2 million $ 167.92 million
Oct 23, 2023 $ 1.65
+1.18%
$ 221.96 million $ 119.59 million
Oct 22, 2023 $ 1.63
+1.47%
$ 219.32 million $ 94.13 million
Oct 21, 2023 $ 1.61
+5.83%
$ 216.1 million $ 66.47 million
Oct 20, 2023 $ 1.52
+4.86%
$ 204.13 million $ 58.33 million
Oct 19, 2023 $ 1.45
-0.67%
$ 194.64 million $ 66.9 million
Oct 18, 2023 $ 1.46
-10.43%
$ 195.89 million $ 62.35 million
Oct 17, 2023 $ 1.63
+1.12%
$ 218.63 million $ 64.68 million
Oct 16, 2023 $ 1.61
+4.97%
$ 216 million $ 99.92 million
Oct 15, 2023 $ 1.53
+1.93%
$ 205.77 million $ 40.38 million
Oct 14, 2023 $ 1.51
+1.00%
$ 201.75 million $ 28.87 million
Oct 13, 2023 $ 1.49
+1.52%
$ 199.54 million $ 47.88 million
Oct 12, 2023 $ 1.47
-10.13%
$ 196.2 million $ 75.73 million
Oct 11, 2023 $ 1.63
+5.13%
$ 217.33 million $ 77.23 million
Oct 10, 2023 $ 1.55
-0.25%
$ 206.72 million $ 33.01 million
Oct 9, 2023 $ 1.56
-0.91%
$ 206.38 million $ 45.08 million
Oct 8, 2023 $ 1.57
-1.14%
$ 208.14 million $ 37.78 million
Oct 7, 2023 $ 1.59
-3.88%
$ 210.38 million $ 56.64 million
Oct 6, 2023 $ 1.65
+9.52%
$ 218.71 million $ 78.31 million
Oct 5, 2023 $ 1.51
-2.10%
$ 199.61 million $ 55.58 million
Oct 4, 2023 $ 1.54
+0.66%
$ 203.84 million $ 77.28 million
Oct 3, 2023 $ 1.53
-6.71%
$ 202.45 million $ 70.33 million
Oct 2, 2023 $ 1.64
-7.33%
$ 216.91 million $ 86.37 million
Oct 1, 2023 $ 1.77
+6.01%
$ 234 million $ 173.15 million
Sep 30, 2023 $ 1.67
-3.31%
$ 220.65 million $ 108.08 million
Sep 29, 2023 $ 1.73
-3.46%
$ 228.12 million $ 110.28 million
Sep 28, 2023 $ 1.79
-0.37%
$ 236.16 million $ 148.65 million
Sep 27, 2023 $ 1.8
+6.28%
$ 236.83 million $ 138.12 million
Sep 26, 2023 $ 1.69
-1.79%
$ 222.06 million $ 139.35 million
Sep 25, 2023 $ 1.72
+5.52%
$ 224.85 million $ 174.94 million
Sep 24, 2023 $ 1.63
+7.52%
$ 213.01 million $ 120.89 million
Sep 23, 2023 $ 1.52
-5.66%
$ 198.07 million $ 116.09 million
Sep 22, 2023 $ 1.61
+6.39%
$ 209.91 million $ 180.39 million
Sep 21, 2023 $ 1.51
-3.16%
$ 197.26 million $ 174.11 million
Sep 20, 2023 $ 1.56
+13.52%
$ 203.64 million $ 186.52 million
Sep 19, 2023 $ 1.38
+1.43%
$ 179.33 million $ 114.57 million
Sep 18, 2023 $ 1.36
+6.64%
$ 176.72 million $ 192.58 million