Worldcoin Historical Data

WLD Page 8
Download
Date Close Price change Market cap Trading volume
May 8, 2025 $ 1.06
+13.77%
$ 1.4 billion $ 283.7 million
May 7, 2025 $ 0.932
+0.11%
$ 1.23 billion $ 183.45 million
May 6, 2025 $ 0.931
+6.55%
$ 1.23 billion $ 172.8 million
May 5, 2025 $ 0.874
-5.58%
$ 1.16 billion $ 192.36 million
May 4, 2025 $ 0.925
-3.36%
$ 1.22 billion $ 116.14 million
May 3, 2025 $ 0.958
-7.40%
$ 1.25 billion $ 138.44 million
May 2, 2025 $ 1.03
-1.50%
$ 1.35 billion $ 206.28 million
May 1, 2025 $ 1.05
-7.13%
$ 1.37 billion $ 417.96 million
Apr 30, 2025 $ 1.13
+4.05%
$ 1.48 billion $ 336.83 million
Apr 29, 2025 $ 1.09
-3.85%
$ 1.42 billion $ 126.66 million
Apr 28, 2025 $ 1.13
+0.58%
$ 1.48 billion $ 354.31 million
Apr 27, 2025 $ 1.12
-7.58%
$ 1.47 billion $ 323.32 million
Apr 26, 2025 $ 1.22
+15.98%
$ 1.57 billion $ 491.62 million
Apr 25, 2025 $ 1.05
+13.89%
$ 1.35 billion $ 299.43 million
Apr 24, 2025 $ 0.92
+6.57%
$ 1.19 billion $ 173.15 million
Apr 23, 2025 $ 0.863
+2.97%
$ 1.11 billion $ 155.81 million
Apr 22, 2025 $ 0.839
+9.38%
$ 1.08 billion $ 123.99 million
Apr 21, 2025 $ 0.767
-1.48%
$ 961.32 million $ 95.68 million
Apr 20, 2025 $ 0.778
+1.12%
$ 975.73 million $ 82.54 million
Apr 19, 2025 $ 0.77
+8.34%
$ 964.84 million $ 81 million
Apr 18, 2025 $ 0.71
+1.34%
$ 890.44 million $ 69.11 million
Apr 17, 2025 $ 0.701
+1.26%
$ 878.55 million $ 76.4 million
Apr 16, 2025 $ 0.692
-2.45%
$ 867.61 million $ 94.26 million
Apr 15, 2025 $ 0.709
-4.29%
$ 889.1 million $ 91.79 million
Apr 14, 2025 $ 0.741
-0.44%
$ 928.96 million $ 103.23 million
Apr 13, 2025 $ 0.744
-4.84%
$ 933.05 million $ 107.32 million
Apr 12, 2025 $ 0.782
+5.53%
$ 963.44 million $ 98.11 million
Apr 11, 2025 $ 0.741
+6.58%
$ 912.95 million $ 102.27 million
Apr 10, 2025 $ 0.695
-2.06%
$ 856.56 million $ 146.1 million
Apr 9, 2025 $ 0.71
+14.90%
$ 874.56 million $ 179.21 million
Apr 8, 2025 $ 0.618
-4.99%
$ 761.15 million $ 105.42 million
Apr 7, 2025 $ 0.651
+2.66%
$ 801.41 million $ 250.25 million
Apr 6, 2025 $ 0.634
-15.08%
$ 780.44 million $ 136.32 million
Apr 5, 2025 $ 0.746
-1.92%
$ 904.33 million $ 48.88 million
Apr 4, 2025 $ 0.761
+1.16%
$ 922.45 million $ 106.79 million
Apr 3, 2025 $ 0.752
+3.64%
$ 911.97 million $ 126.75 million
Apr 2, 2025 $ 0.726
-9.60%
$ 879.61 million $ 178.46 million
Apr 1, 2025 $ 0.803
+4.21%
$ 973.41 million $ 118.48 million
Mar 31, 2025 $ 0.771
-1.22%
$ 934.09 million $ 112.99 million
Mar 30, 2025 $ 0.78
-0.13%
$ 945.51 million $ 81.55 million
Mar 29, 2025 $ 0.781
-7.25%
$ 907.02 million $ 113.64 million
Mar 28, 2025 $ 0.842
-11.30%
$ 977.83 million $ 147.25 million
Mar 27, 2025 $ 0.949
+1.99%
$ 1.1 billion $ 124.69 million
Mar 26, 2025 $ 0.931
-0.38%
$ 1.08 billion $ 131.25 million
Mar 25, 2025 $ 0.934
+3.26%
$ 1.09 billion $ 126.17 million
Mar 24, 2025 $ 0.905
+9.16%
$ 1.05 billion $ 228.85 million
Mar 23, 2025 $ 0.829
+0.28%
$ 962.63 million $ 71.51 million
Mar 22, 2025 $ 0.827
+1.25%
$ 959.96 million $ 74.2 million
Mar 21, 2025 $ 0.816
-4.77%
$ 948.15 million $ 82.34 million
Mar 20, 2025 $ 0.858
-4.42%
$ 995.87 million $ 115.93 million