Market Cap $3.36T
-0.71%
Volume 24h $272.38B
-13.87%
BTC % 54.82%
-0.14%
ETH % 11.28%
1.15%
Coins
33.760
+3
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $0.635842 | $0.623205 | $0.640702 | $0.628872 | $123,166,321 | $1,504,061,533 |
| Dec-02 2025 | $0.628292 | $0.568428 | $0.661392 | $0.574792 | $141,684,325 | $1,486,202,968 |
| Dec-01 2025 | $0.5746 | $0.557955 | $0.619438 | $0.619438 | $132,765,108 | $1,359,195,036 |
| Nov-30 2025 | $0.624741 | $0.624192 | $0.643558 | $0.631242 | $78,620,994 | $1,477,802,771 |
| Nov-29 2025 | $0.63175 | $0.629626 | $0.655537 | $0.649419 | $79,051,096 | $1,494,381,407 |
| Nov-28 2025 | $0.649673 | $0.635553 | $0.665198 | $0.653637 | $110,456,960 | $1,536,777,402 |
| Nov-27 2025 | $0.653619 | $0.645084 | $0.668565 | $0.656588 | $96,036,735 | $1,543,673,751 |
| Nov-26 2025 | $0.655361 | $0.61909 | $0.658357 | $0.640938 | $94,459,995 | $1,545,810,894 |
| Nov-25 2025 | $0.640984 | $0.616532 | $0.644066 | $0.636927 | $100,551,282 | $1,510,201,652 |
| Nov-24 2025 | $0.636513 | $0.598515 | $0.643733 | $0.608956 | $137,108,010 | $1,497,320,367 |
| Nov-23 2025 | $0.608648 | $0.601555 | $0.62547 | $0.605253 | $112,084,497 | $1,422,779,179 |
| Nov-22 2025 | $0.604963 | $0.586301 | $0.610942 | $0.593294 | $124,926,389 | $1,414,164,728 |
| Nov-21 2025 | $0.592408 | $0.57315 | $0.663405 | $0.653891 | $250,663,510 | $1,384,817,648 |
| Nov-20 2025 | $0.653727 | $0.637 | $0.710936 | $0.666585 | $182,157,488 | $1,528,157,001 |
| Nov-19 2025 | $0.66669 | $0.634692 | $0.688248 | $0.686135 | $126,504,519 | $1,558,458,178 |