Market Cap $3.88T
-5.22%
Volume 24h $404.27B
15.69%
BTC % 55.24%
-0.01%
ETH % 11.7%
-1.36%
Coins
33.570
+10
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Oct-29 2025 | $0.861347 | $0.856375 | $0.893408 | $0.869542 | $158,644,681 | $1,944,955,804 |
| Oct-28 2025 | $0.870689 | $0.859242 | $0.923451 | $0.90436 | $151,079,245 | $1,966,052,185 |
| Oct-27 2025 | $0.904629 | $0.90132 | $0.956585 | $0.948202 | $164,617,534 | $2,042,689,650 |
| Oct-26 2025 | $0.948712 | $0.87995 | $0.95661 | $0.894659 | $213,840,291 | $2,131,038,883 |
| Oct-25 2025 | $0.895446 | $0.872614 | $0.900346 | $0.896048 | $104,655,235 | $2,011,391,107 |
| Oct-24 2025 | $0.895961 | $0.85772 | $0.905639 | $0.864456 | $170,432,762 | $2,012,546,932 |
| Oct-23 2025 | $0.86375 | $0.841186 | $0.869396 | $0.844651 | $169,536,671 | $1,936,993,581 |
| Oct-22 2025 | $0.84492 | $0.820807 | $0.896153 | $0.88767 | $190,443,083 | $1,874,965,229 |
| Oct-21 2025 | $0.888719 | $0.880042 | $0.961962 | $0.917859 | $219,065,745 | $1,972,159,090 |
| Oct-20 2025 | $0.917901 | $0.893189 | $0.941411 | $0.911842 | $150,245,813 | $2,036,917,362 |
| Oct-19 2025 | $0.912393 | $0.872463 | $0.930533 | $0.886527 | $142,121,970 | $2,024,693,895 |
| Oct-18 2025 | $0.88686 | $0.87107 | $0.899466 | $0.872556 | $99,688,561 | $1,968,034,859 |
| Oct-17 2025 | $0.872151 | $0.828323 | $0.907386 | $0.897911 | $234,535,201 | $1,935,394,067 |
| Oct-16 2025 | $0.897289 | $0.889477 | $0.957414 | $0.932982 | $231,002,139 | $1,991,176,974 |
| Oct-15 2025 | $0.932802 | $0.921931 | $0.980802 | $0.958687 | $200,349,133 | $2,066,378,601 |