시가총액 $2.06T
0.04%
볼륨 24시간 $94.98B
-14.71%
BTC % 57.9571%
-0.25%
ETH % 9.13613%
-0.96%
코인
34.665
거래소
204
실시간
Worldcoin (WLD) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Worldcoin (WLD) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,068 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-25 2026 | $0.4947 | $0.4846 | $0.5299 | $0.5299 | $111,111,302 | $1,714,954,666 |
| Jun-24 2026 | $0.5322 | $0.5031 | $0.5489 | $0.5439 | $154,486,658 | $1,842,514,440 |
| Jun-23 2026 | $0.546 | $0.538 | $0.6273 | $0.6185 | $136,469,456 | $1,889,123,575 |
| Jun-22 2026 | $0.6169 | $0.6057 | $0.6479 | $0.6057 | $124,228,178 | $2,133,133,248 |
| Jun-21 2026 | $0.6065 | $0.5938 | $0.6439 | $0.6102 | $124,617,672 | $2,095,911,611 |
| Jun-20 2026 | $0.6108 | $0.5966 | $0.6255 | $0.6238 | $94,510,430 | $2,083,497,766 |
| Jun-19 2026 | $0.6154 | $0.5958 | $0.6609 | $0.6427 | $172,603,467 | $2,097,900,613 |
| Jun-18 2026 | $0.6376 | $0.606 | $0.6651 | $0.6586 | $479,656,156 | $2,172,229,121 |
| Jun-17 2026 | $0.6592 | $0.6363 | $0.7047 | $0.6772 | $344,225,195 | $2,244,281,622 |
| Jun-16 2026 | $0.6688 | $0.5794 | $0.6763 | $0.5874 | $391,201,956 | $2,275,468,376 |
| Jun-15 2026 | $0.59 | $0.5234 | $0.6206 | $0.5234 | $426,199,638 | $2,006,019,047 |
| Jun-14 2026 | $0.5252 | $0.4912 | $0.5252 | $0.5021 | $169,072,493 | $1,784,597,336 |
| Jun-13 2026 | $0.501 | $0.4578 | $0.5329 | $0.4578 | $235,306,836 | $1,701,302,233 |
| Jun-12 2026 | $0.4583 | $0.4573 | $0.5078 | $0.4961 | $236,712,458 | $1,555,233,780 |
| Jun-11 2026 | $0.4996 | $0.4488 | $0.5127 | $0.4509 | $299,135,396 | $1,694,216,315 |