시가총액 $2.21T
0.94%
볼륨 24시간 $36.57B
BTC % 58.7665%
0.36%
ETH % 10.1678%
0.36%
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 1,090 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 |
|---|---|---|---|---|---|---|
| Jul-17 2026 | $0.388 | $0.3735 | $0.3924 | $0.3884 | $46,798,823 | $1,373,090,539 |
| Jul-16 2026 | $0.3891 | $0.3889 | $0.4103 | $0.4069 | $47,676,218 | $1,375,904,953 |
| Jul-15 2026 | $0.4057 | $0.4033 | $0.4196 | $0.4143 | $47,681,372 | $1,433,661,810 |
| Jul-14 2026 | $0.4146 | $0.3873 | $0.418 | $0.3931 | $61,183,604 | $1,464,193,433 |
| Jul-13 2026 | $0.3919 | $0.387 | $0.4314 | $0.4183 | $78,864,566 | $1,383,210,923 |
| Jul-12 2026 | $0.4172 | $0.3969 | $0.44 | $0.3974 | $64,269,299 | $1,468,910,381 |
| Jul-11 2026 | $0.3976 | $0.3806 | $0.416 | $0.3813 | $54,062,231 | $1,399,901,168 |
| Jul-10 2026 | $0.3815 | $0.3776 | $0.3939 | $0.3834 | $31,654,209 | $1,343,215,030 |
| Jul-09 2026 | $0.3832 | $0.3796 | $0.3891 | $0.3891 | $34,701,058 | $1,349,200,523 |
| Jul-08 2026 | $0.3865 | $0.3665 | $0.3914 | $0.3818 | $42,127,244 | $1,359,979,434 |
| Jul-07 2026 | $0.3813 | $0.3787 | $0.4107 | $0.4102 | $46,000,814 | $1,341,274,742 |
| Jul-06 2026 | $0.4095 | $0.405 | $0.4274 | $0.4173 | $51,094,404 | $1,439,186,261 |
| Jul-05 2026 | $0.4197 | $0.4019 | $0.4255 | $0.4255 | $43,847,932 | $1,474,166,488 |
| Jul-04 2026 | $0.4243 | $0.4212 | $0.447 | $0.4341 | $67,004,314 | $1,489,445,273 |
| Jul-03 2026 | $0.4341 | $0.4045 | $0.4369 | $0.4045 | $99,787,535 | $1,522,650,489 |