Market Cap $4.19T
1.71%
Volume 24h $295.46B
32.94%
BTC % 53.57%
-0.42%
ETH % 12.52%
-0.39%
Coins
33.085
+11
Exchanges
885
Last update
24 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 |
|---|---|---|---|---|---|---|
| Sep-08 2025 | $1.5670 | $1.0323 | $1.5670 | $1.0327 | $2,639,114,798 | $3,162,437,953 |
| Sep-07 2025 | $1.0330 | $0.955405 | $1.0719 | $0.964087 | $482,482,346 | $2,072,109,749 |
| Sep-06 2025 | $0.967397 | $0.901224 | $0.967813 | $0.915654 | $182,019,667 | $1,940,481,402 |
| Sep-05 2025 | $0.91656 | $0.866793 | $0.920251 | $0.866793 | $177,922,883 | $1,838,508,899 |
| Sep-04 2025 | $0.866639 | $0.862632 | $0.901929 | $0.898428 | $121,310,345 | $1,735,618,673 |
| Sep-03 2025 | $0.897997 | $0.878092 | $0.907753 | $0.888225 | $111,384,550 | $1,795,717,528 |
| Sep-02 2025 | $0.88822 | $0.853616 | $0.890167 | $0.855229 | $123,743,659 | $1,770,314,108 |
| Sep-01 2025 | $0.854137 | $0.836027 | $0.905346 | $0.882746 | $164,910,925 | $1,699,715,419 |
| Aug-31 2025 | $0.882998 | $0.88248 | $0.916501 | $0.904271 | $93,016,260 | $1,746,331,645 |
| Aug-30 2025 | $0.903321 | $0.890372 | $0.919519 | $0.904839 | $81,545,870 | $1,786,525,245 |
| Aug-29 2025 | $0.905423 | $0.893451 | $0.961605 | $0.960074 | $162,399,641 | $1,790,681,982 |
| Aug-28 2025 | $0.959621 | $0.926442 | $0.962802 | $0.931659 | $147,593,576 | $1,892,620,309 |
| Aug-27 2025 | $0.93191 | $0.93191 | $0.965146 | $0.952674 | $173,854,239 | $1,833,232,275 |
| Aug-26 2025 | $0.952442 | $0.8835 | $0.953939 | $0.8835 | $215,339,575 | $1,870,005,670 |
| Aug-25 2025 | $0.88284 | $0.868911 | $0.982577 | $0.971397 | $265,572,418 | $1,730,235,135 |