Market Cap $3.69T
3.1%
Volume 24h $387.87B
38.99%
BTC % 59.62%
0.28%
ETH % 8.56%
-0.35%
Coins
31.909
+9
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 |
|---|---|---|---|---|---|---|
| May-21 2025 | $1.1949 | $1.0957 | $1.2509 | $1.1147 | $374,399,082 | $1,807,708,882 |
| May-20 2025 | $1.1134 | $1.0647 | $1.1586 | $1.1281 | $220,298,847 | $1,681,258,683 |
| May-19 2025 | $1.1288 | $1.0699 | $1.1865 | $1.1751 | $195,835,945 | $1,689,106,322 |
| May-18 2025 | $1.1805 | $1.0689 | $1.1856 | $1.0734 | $191,332,091 | $1,766,477,148 |
| May-17 2025 | $1.0737 | $1.0598 | $1.1110 | $1.1100 | $149,020,072 | $1,606,662,502 |
| May-16 2025 | $1.1097 | $1.1008 | $1.1852 | $1.1450 | $157,924,021 | $1,660,468,768 |
| May-15 2025 | $1.1439 | $1.1198 | $1.2673 | $1.2399 | $221,254,786 | $1,707,471,074 |
| May-14 2025 | $1.2414 | $1.2223 | $1.3167 | $1.2986 | $209,549,344 | $1,825,437,992 |
| May-13 2025 | $1.3012 | $1.1794 | $1.3327 | $1.2834 | $275,337,565 | $1,907,586,021 |
| May-12 2025 | $1.2820 | $1.2183 | $1.3452 | $1.2621 | $396,222,695 | $1,775,849,347 |
| May-11 2025 | $1.2612 | $1.2212 | $1.3511 | $1.2536 | $394,541,305 | $1,747,024,558 |
| May-10 2025 | $1.2496 | $1.1374 | $1.2496 | $1.1397 | $275,031,584 | $1,731,043,448 |
| May-09 2025 | $1.1394 | $1.0555 | $1.1737 | $1.0629 | $326,881,987 | $1,578,274,738 |
| May-08 2025 | $1.0603 | $0.926376 | $1.0738 | $0.93084 | $258,583,564 | $1,465,217,289 |
| May-07 2025 | $0.927824 | $0.906731 | $0.971133 | $0.929773 | $171,323,742 | $1,277,921,709 |