Market Cap $3.17T
1.51%
Volume 24h $294.00B
20.63%
BTC % 55.27%
-0.21%
ETH % 11.21%
2.4%
Coins
33.841
+7
Exchanges
885
Last update
40 Seconds 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-18 2025 | $0.478963 | $0.474717 | $0.52242 | $0.496705 | $101,266,738 | $1,183,620,506 |
| Dec-17 2025 | $0.496323 | $0.494135 | $0.543055 | $0.527716 | $119,246,188 | $1,225,045,777 |
| Dec-16 2025 | $0.52729 | $0.52005 | $0.539588 | $0.539356 | $96,864,539 | $1,299,814,719 |
| Dec-15 2025 | $0.539006 | $0.526485 | $0.582653 | $0.565365 | $118,129,508 | $1,326,846,968 |
| Dec-14 2025 | $0.563017 | $0.55963 | $0.594423 | $0.594423 | $76,248,673 | $1,380,587,294 |
| Dec-13 2025 | $0.594074 | $0.579296 | $0.599878 | $0.580905 | $60,272,573 | $1,456,741,461 |
| Dec-12 2025 | $0.580001 | $0.56582 | $0.608529 | $0.596575 | $97,231,505 | $1,422,234,531 |
| Dec-11 2025 | $0.59579 | $0.58127 | $0.616622 | $0.616404 | $98,708,407 | $1,458,790,222 |
| Dec-10 2025 | $0.617382 | $0.617286 | $0.650385 | $0.643782 | $106,450,228 | $1,509,621,113 |
| Dec-09 2025 | $0.644628 | $0.588597 | $0.646093 | $0.614617 | $137,489,432 | $1,553,116,065 |
| Dec-08 2025 | $0.61443 | $0.564478 | $0.61443 | $0.56573 | $103,793,100 | $1,467,282,605 |
| Dec-07 2025 | $0.564961 | $0.559009 | $0.593722 | $0.577806 | $90,427,458 | $1,349,148,813 |
| Dec-06 2025 | $0.577332 | $0.571855 | $0.58225 | $0.574412 | $66,147,739 | $1,378,689,878 |
| Dec-05 2025 | $0.574665 | $0.565529 | $0.621773 | $0.619762 | $111,373,735 | $1,372,322,937 |
| Dec-04 2025 | $0.619857 | $0.618927 | $0.642363 | $0.635532 | $85,578,191 | $1,478,009,347 |