Market Cap $4.41T
2.16%
Volume 24h $432.78B
30.71%
BTC % 53.18%
-0.92%
ETH % 12.64%
0.63%
Coins
33.186
+18
Exchanges
885
Last update
39 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-17 2025 | $1.5984 | $1.4812 | $1.6096 | $1.5138 | $469,787,905 | $3,266,906,364 |
| Sep-16 2025 | $1.5134 | $1.4928 | $1.5985 | $1.5110 | $430,937,317 | $3,079,791,506 |
| Sep-15 2025 | $1.5116 | $1.4711 | $1.6083 | $1.5775 | $487,250,272 | $3,076,062,366 |
| Sep-14 2025 | $1.5774 | $1.5686 | $1.7335 | $1.6548 | $766,078,714 | $3,188,183,551 |
| Sep-13 2025 | $1.6533 | $1.5948 | $1.7171 | $1.6669 | $577,742,034 | $3,341,577,323 |
| Sep-12 2025 | $1.6660 | $1.5550 | $1.7452 | $1.6549 | $768,640,441 | $3,367,280,841 |
| Sep-11 2025 | $1.6549 | $1.5979 | $1.8730 | $1.8719 | $915,599,594 | $3,336,375,451 |
| Sep-10 2025 | $1.8702 | $1.7701 | $2.0525 | $1.9290 | $1,700,613,940 | $3,780,260,679 |
| Sep-09 2025 | $1.9310 | $1.5844 | $2.1361 | $1.5844 | $4,369,608,940 | $3,903,242,595 |
| 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 |