시가총액 $2.32T
-3.05%
볼륨 24시간 $138.82B
19.43%
BTC % 57.9972%
-0.49%
ETH % 9.78242%
-2.1%
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 1,045 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-02 2026 | $0.3825 | $0.3801 | $0.4732 | $0.4387 | $220,833,979 | $1,289,475,190 |
| Jun-01 2026 | $0.4389 | $0.3503 | $0.4433 | $0.3503 | $236,497,363 | $1,473,099,773 |
| May-31 2026 | $0.3472 | $0.3182 | $0.3528 | $0.3445 | $83,983,063 | $1,165,322,947 |
| May-30 2026 | $0.3416 | $0.2865 | $0.3787 | $0.2901 | $128,552,824 | $1,146,527,415 |
| May-29 2026 | $0.2898 | $0.2813 | $0.3111 | $0.2813 | $103,141,753 | $972,668,750 |
| May-28 2026 | $0.2792 | $0.2771 | $0.3408 | $0.3408 | $93,310,458 | $953,341,176 |
| May-27 2026 | $0.3421 | $0.3376 | $0.3759 | $0.3754 | $109,232,846 | $1,168,116,104 |
| May-26 2026 | $0.3781 | $0.3261 | $0.4092 | $0.3305 | $212,561,455 | $1,291,039,751 |
| May-25 2026 | $0.3306 | $0.2889 | $0.3352 | $0.2934 | $67,620,061 | $1,128,848,828 |
| May-24 2026 | $0.2923 | $0.2855 | $0.3116 | $0.3 | $59,366,304 | $998,071,725 |
| May-23 2026 | $0.2977 | $0.2634 | $0.3077 | $0.2702 | $67,700,992 | $1,016,510,272 |
| May-22 2026 | $0.271057 | $0.267163 | $0.299542 | $0.268384 | $313,440,230 | $925,539,553 |
| May-21 2026 | $0.268431 | $0.247544 | $0.277511 | $0.247544 | $193,447,089 | $915,957,188 |
| May-20 2026 | $0.247375 | $0.236776 | $0.253694 | $0.238184 | $146,296,456 | $843,536,287 |
| May-19 2026 | $0.238362 | $0.236735 | $0.249541 | $0.241823 | $125,471,856 | $812,130,830 |