Market Cap $3.23T
-5.21%
Volume 24h $294.82B
36.61%
BTC % 61.24%
0.93%
ETH % 8.17%
-5.5%
Coins
32.211
Exchanges
885
Last update
35 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 |
|---|---|---|---|---|---|---|
| Jun-21 2025 | $0.861824 | $0.81616 | $0.895012 | $0.885906 | $157,653,327 | $1,408,188,390 |
| Jun-20 2025 | $0.885475 | $0.873446 | $0.947857 | $0.931727 | $224,532,855 | $1,446,832,863 |
| Jun-19 2025 | $0.93145 | $0.921346 | $0.968316 | $0.957079 | $127,381,896 | $1,521,954,046 |
| Jun-18 2025 | $0.956777 | $0.871364 | $0.957245 | $0.912463 | $184,802,654 | $1,563,338,165 |
| Jun-17 2025 | $0.912772 | $0.894308 | $0.965603 | $0.958732 | $233,749,917 | $1,487,645,449 |
| Jun-16 2025 | $0.960536 | $0.960536 | $1.0251 | $0.980315 | $160,272,930 | $1,548,545,563 |
| Jun-15 2025 | $0.980265 | $0.957079 | $0.9941 | $0.977191 | $89,696,754 | $1,580,351,276 |
| Jun-14 2025 | $0.976626 | $0.956611 | $1.0042 | $1.0042 | $92,093,902 | $1,574,485,362 |
| Jun-13 2025 | $1.0029 | $0.942334 | $1.0283 | $1.0283 | $282,362,864 | $1,616,998,647 |
| Jun-12 2025 | $1.0311 | $1.0206 | $1.1209 | $1.1209 | $199,045,791 | $1,662,347,382 |
| Jun-11 2025 | $1.1212 | $1.1000 | $1.2110 | $1.1788 | $248,549,895 | $1,801,695,200 |
| Jun-10 2025 | $1.1793 | $1.1198 | $1.1901 | $1.1653 | $214,747,337 | $1,874,930,618 |
| Jun-09 2025 | $1.1643 | $1.0714 | $1.1669 | $1.1073 | $191,746,862 | $1,851,153,066 |
| Jun-08 2025 | $1.1055 | $1.0927 | $1.1412 | $1.1226 | $97,224,027 | $1,757,672,422 |
| Jun-07 2025 | $1.1218 | $1.0606 | $1.1236 | $1.0631 | $116,794,464 | $1,783,570,537 |