Market Cap $4.51T
-0.56%
Volume 24h $403.47B
-3.51%
BTC % 54.6%
0.95%
ETH % 12.06%
-2.73%
Coins
33.367
+16
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Oct-07 2025 | $1.1938 | $1.1898 | $1.3286 | $1.3077 | $323,287,333 | $2,607,141,307 |
| Oct-06 2025 | $1.3067 | $1.2478 | $1.3235 | $1.2555 | $237,599,132 | $2,848,419,347 |
| Oct-05 2025 | $1.2560 | $1.2533 | $1.3222 | $1.2714 | $231,920,017 | $2,709,040,745 |
| Oct-04 2025 | $1.2708 | $1.2541 | $1.3409 | $1.3395 | $185,310,381 | $2,741,113,532 |
| Oct-03 2025 | $1.3402 | $1.3174 | $1.3970 | $1.3536 | $337,960,065 | $2,890,644,275 |
| Oct-02 2025 | $1.3517 | $1.2999 | $1.3645 | $1.3170 | $283,045,120 | $2,915,588,783 |
| Oct-01 2025 | $1.3159 | $1.2337 | $1.3275 | $1.2453 | $235,028,150 | $2,838,260,907 |
| Sep-30 2025 | $1.2444 | $1.2039 | $1.2847 | $1.2813 | $184,947,979 | $2,675,563,377 |
| Sep-29 2025 | $1.2819 | $1.2589 | $1.3401 | $1.3305 | $220,256,113 | $2,700,793,961 |
| Sep-28 2025 | $1.3301 | $1.2409 | $1.3395 | $1.2757 | $161,425,086 | $2,802,292,901 |
| Sep-27 2025 | $1.2754 | $1.2675 | $1.3797 | $1.2860 | $247,778,970 | $2,687,162,394 |
| Sep-26 2025 | $1.2866 | $1.2220 | $1.2899 | $1.2666 | $203,201,562 | $2,710,656,519 |
| Sep-25 2025 | $1.2598 | $1.2359 | $1.3551 | $1.3538 | $359,438,914 | $2,654,233,033 |
| Sep-24 2025 | $1.3523 | $1.2621 | $1.3609 | $1.3074 | $261,831,197 | $2,841,380,863 |
| Sep-23 2025 | $1.3054 | $1.3000 | $1.3952 | $1.3952 | $362,399,769 | $2,737,055,771 |