Market Cap $4.10T
-1.6%
Volume 24h $372.72B
1.46%
BTC % 55.21%
0.09%
ETH % 12.29%
-0.24%
Coins
32.814
+11
Exchanges
885
Last update
32 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.899506 | $0.899453 | $0.963659 | $0.95278 | $186,951,975 | $1,692,084,814 |
| Aug-18 2025 | $0.952669 | $0.944805 | $1.0015 | $1.0006 | $190,201,745 | $1,792,090,120 |
| Aug-17 2025 | $1.0004 | $0.9951 | $1.0346 | $1.0045 | $148,772,668 | $1,881,989,268 |
| Aug-16 2025 | $1.0043 | $0.974205 | $1.0088 | $0.987148 | $117,695,925 | $1,889,331,829 |
| Aug-15 2025 | $0.985928 | $0.956541 | $1.0213 | $0.9998 | $208,390,511 | $1,854,655,160 |
| Aug-14 2025 | $0.9989 | $0.987193 | $1.1339 | $1.1192 | $391,246,673 | $1,879,119,769 |
| Aug-13 2025 | $1.1188 | $1.0425 | $1.1381 | $1.0590 | $310,228,951 | $2,098,125,996 |
| Aug-12 2025 | $1.0574 | $0.969456 | $1.0736 | $0.989707 | $232,468,158 | $1,976,745,066 |
| Aug-11 2025 | $0.9929 | $0.982039 | $1.1086 | $1.0804 | $243,879,324 | $1,856,103,665 |
| Aug-10 2025 | $1.0811 | $1.0338 | $1.1034 | $1.0778 | $198,465,767 | $2,005,206,260 |
| Aug-09 2025 | $1.0777 | $1.0323 | $1.0967 | $1.0344 | $205,340,598 | $1,998,951,714 |
| Aug-08 2025 | $1.0343 | $1.0022 | $1.0421 | $1.0245 | $168,827,723 | $1,918,413,057 |
| Aug-07 2025 | $1.0246 | $0.958104 | $1.0251 | $0.966819 | $182,895,236 | $1,900,481,053 |
| Aug-06 2025 | $0.966801 | $0.922209 | $0.970503 | $0.945957 | $146,751,459 | $1,785,094,978 |
| Aug-05 2025 | $0.944442 | $0.926601 | $0.9995 | $0.9995 | $199,068,134 | $1,743,812,423 |