Worldcoin Historical Data

WLD Page 9
Download
Date Close Price change Market cap Trading volume
Mar 20, 2025 $ 0.858
-4.42%
$ 995.87 million $ 115.93 million
Mar 19, 2025 $ 0.897
+7.04%
$ 1.04 billion $ 106.62 million
Mar 18, 2025 $ 0.838
-3.89%
$ 973.41 million $ 89.98 million
Mar 17, 2025 $ 0.872
+4.56%
$ 1.01 billion $ 129.83 million
Mar 16, 2025 $ 0.834
-5.08%
$ 968.69 million $ 118.41 million
Mar 15, 2025 $ 0.879
+1.50%
$ 957.49 million $ 63.99 million
Mar 14, 2025 $ 0.884
+5.20%
$ 963.07 million $ 104.87 million
Mar 13, 2025 $ 0.84
-0.29%
$ 914.99 million $ 121.25 million
Mar 12, 2025 $ 0.843
+5.45%
$ 917.68 million $ 140.48 million
Mar 11, 2025 $ 0.799
+5.50%
$ 870.6 million $ 213.03 million
Mar 10, 2025 $ 0.758
-5.16%
$ 825.05 million $ 205.88 million
Mar 9, 2025 $ 0.799
-10.27%
$ 869.89 million $ 174.08 million
Mar 8, 2025 $ 0.89
-5.18%
$ 951.05 million $ 121.14 million
Mar 7, 2025 $ 0.939
-2.61%
$ 1 billion $ 163.7 million
Mar 6, 2025 $ 0.964
-1.41%
$ 1.03 billion $ 161.24 million
Mar 5, 2025 $ 0.977
+3.29%
$ 1.04 billion $ 210.03 million
Mar 4, 2025 $ 0.946
-9.99%
$ 1.01 billion $ 371.07 million
Mar 3, 2025 $ 1.05
-13.46%
$ 1.12 billion $ 329.31 million
Mar 2, 2025 $ 1.22
+9.75%
$ 1.3 billion $ 232.9 million
Mar 1, 2025 $ 1.11
-0.29%
$ 1.18 billion $ 133.52 million
Feb 28, 2025 $ 1.11
-3.91%
$ 1.18 billion $ 290.49 million
Feb 27, 2025 $ 1.16
+3.94%
$ 1.21 billion $ 234.7 million
Feb 26, 2025 $ 1.11
+1.81%
$ 1.16 billion $ 201.78 million
Feb 25, 2025 $ 1.09
+3.51%
$ 1.14 billion $ 353.82 million
Feb 24, 2025 $ 1.05
-15.07%
$ 1.1 billion $ 226.84 million
Feb 23, 2025 $ 1.24
-1.37%
$ 1.3 billion $ 115.93 million
Feb 22, 2025 $ 1.26
+6.43%
$ 1.29 billion $ 160.26 million
Feb 21, 2025 $ 1.18
-1.85%
$ 1.21 billion $ 301.15 million
Feb 20, 2025 $ 1.21
+6.11%
$ 1.23 billion $ 130.81 million
Feb 19, 2025 $ 1.14
-0.75%
$ 1.16 billion $ 130.74 million
Feb 18, 2025 $ 1.14
-5.47%
$ 1.17 billion $ 207.3 million
Feb 17, 2025 $ 1.21
-1.42%
$ 1.24 billion $ 162.92 million
Feb 16, 2025 $ 1.23
-1.04%
$ 1.25 billion $ 100.64 million
Feb 15, 2025 $ 1.24
-4.85%
$ 1.21 billion $ 109.67 million
Feb 14, 2025 $ 1.3
+5.69%
$ 1.28 billion $ 176.01 million
Feb 13, 2025 $ 1.23
-4.41%
$ 1.21 billion $ 148.65 million
Feb 12, 2025 $ 1.29
+3.00%
$ 1.26 billion $ 201.65 million
Feb 11, 2025 $ 1.25
-0.89%
$ 1.23 billion $ 174.26 million
Feb 10, 2025 $ 1.26
+2.53%
$ 1.24 billion $ 271.25 million
Feb 9, 2025 $ 1.23
-1.80%
$ 1.21 billion $ 140.97 million
Feb 8, 2025 $ 1.25
+3.14%
$ 1.23 billion $ 142.13 million
Feb 7, 2025 $ 1.22
+0.28%
$ 1.19 billion $ 212.38 million
Feb 6, 2025 $ 1.21
-6.78%
$ 1.19 billion $ 173.57 million
Feb 5, 2025 $ 1.3
-2.52%
$ 1.27 billion $ 176.6 million
Feb 4, 2025 $ 1.33
-6.78%
$ 1.31 billion $ 289.33 million
Feb 3, 2025 $ 1.43
+2.12%
$ 1.4 billion $ 777.85 million
Feb 2, 2025 $ 1.4
-14.05%
$ 1.37 billion $ 405.78 million
Feb 1, 2025 $ 1.63
-8.61%
$ 1.44 billion $ 178.54 million
Jan 31, 2025 $ 1.78
+0.37%
$ 1.58 billion $ 237.05 million
Jan 30, 2025 $ 1.78
+2.31%
$ 1.57 billion $ 254.77 million