Market Cap $2.46T
-0.54%
Volume 24h $97.47B
-60.89%
BTC % 52.83%
0.37%
ETH % 13.06%
-0.53%
Coins
28.913
+5
Exchanges
885
Last update
3 Minutes ago
Worldcoin (WLD) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-28 2024 | $2.0161 | $1.9877 | $2.1549 | $2.1146 | $171,335,954 | $970,226,667 |
| Sep-27 2024 | $2.1148 | $2.0037 | $2.1598 | $2.0388 | $282,211,942 | $1,010,001,003 |
| Sep-26 2024 | $2.0382 | $2.0155 | $2.1716 | $2.1091 | $365,704,519 | $967,152,097 |
| Sep-25 2024 | $2.1052 | $1.7955 | $2.1392 | $1.8150 | $384,749,772 | $991,064,010 |
| Sep-24 2024 | $1.8115 | $1.6619 | $1.8387 | $1.7098 | $202,130,243 | $846,889,387 |
| Sep-23 2024 | $1.7112 | $1.5352 | $1.7816 | $1.5639 | $232,809,400 | $793,622,398 |
| Sep-22 2024 | $1.5652 | $1.5167 | $1.6563 | $1.6459 | $101,474,220 | $721,075,577 |
| Sep-21 2024 | $1.6434 | $1.5709 | $1.6524 | $1.6202 | $86,211,055 | $751,911,298 |
| Sep-20 2024 | $1.6176 | $1.5685 | $1.6850 | $1.5994 | $137,742,630 | $735,566,032 |
| Sep-19 2024 | $1.5988 | $1.5429 | $1.6455 | $1.5596 | $156,298,106 | $722,369,943 |
| Sep-18 2024 | $1.5568 | $1.4325 | $1.5568 | $1.4775 | $110,426,886 | $698,845,288 |
| Sep-17 2024 | $1.4775 | $1.3989 | $1.5066 | $1.4142 | $88,102,430 | $659,076,425 |
| Sep-16 2024 | $1.4145 | $1.3869 | $1.4720 | $1.4720 | $88,026,148 | $626,982,422 |
| Sep-15 2024 | $1.4753 | $1.4676 | $1.5628 | $1.5121 | $101,435,244 | $649,817,331 |
| Sep-14 2024 | $1.5117 | $1.4933 | $1.5543 | $1.5215 | $86,597,968 | $661,772,567 |