Market Cap $2.56T
0.91%
Volume 24h $65.82B
-13.31%
BTC % 59.9815%
0.18%
ETH % 9.8905%
0.26%
Coins
34.665
+1
Exchanges
875
Live
Worldcoin (WLD) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Worldcoin (WLD) in USD Dollar. This table shows 1,035 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.298557 | $0.262804 | $0.306988 | $0.270396 | $228,060,644 | $1,019,437,009 |
| May-22 2026 | $0.271057 | $0.267163 | $0.299542 | $0.268384 | $313,440,230 | $925,539,553 |
| May-21 2026 | $0.268431 | $0.247544 | $0.277511 | $0.247544 | $193,447,089 | $915,957,188 |
| May-20 2026 | $0.247375 | $0.236776 | $0.253694 | $0.238184 | $146,296,456 | $843,536,287 |
| May-19 2026 | $0.238362 | $0.236735 | $0.249541 | $0.241823 | $125,471,856 | $812,130,830 |
| May-18 2026 | $0.241656 | $0.230273 | $0.241934 | $0.235148 | $116,750,089 | $819,639,008 |
| May-17 2026 | $0.235532 | $0.229495 | $0.244652 | $0.240199 | $93,495,230 | $796,267,091 |
| May-16 2026 | $0.240152 | $0.235395 | $0.247307 | $0.244817 | $99,709,168 | $811,884,846 |
| May-15 2026 | $0.24494 | $0.240451 | $0.26381 | $0.261482 | $149,505,180 | $828,070,362 |
| May-14 2026 | $0.261244 | $0.254187 | $0.272893 | $0.259583 | $133,578,456 | $883,189,117 |
| May-13 2026 | $0.259711 | $0.256065 | $0.286568 | $0.267441 | $185,534,342 | $878,006,941 |
| May-12 2026 | $0.267338 | $0.261252 | $0.281336 | $0.278572 | $136,376,499 | $903,232,932 |
| May-11 2026 | $0.278806 | $0.273163 | $0.284995 | $0.283372 | $146,937,291 | $941,350,267 |
| May-10 2026 | $0.28384 | $0.26557 | $0.29247 | $0.270504 | $247,230,289 | $947,983,886 |
| May-09 2026 | $0.270445 | $0.268559 | $0.276431 | $0.273405 | $158,172,684 | $903,246,496 |