Worldcoin WLD
$0,5245+0,01 (+1,23 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,52 | -2,14 % | $0,53 | $0,54 | $0,52 | 598,61M |
| 2026-09-30 | $0,53 | +10,70 % | $0,48 | $0,57 | $0,48 | 559,51M |
| 2026-09-29 | $0,48 | -1,61 % | $0,49 | $0,52 | $0,47 | 404,96M |
| 2026-09-28 | $0,49 | -10,17 % | $0,55 | $0,55 | $0,48 | 565,15M |
| 2026-09-27 | $0,55 | +4,33 % | $0,52 | $0,58 | $0,51 | 670,31M |
| 2026-09-26 | $0,52 | +5,96 % | $0,49 | $0,55 | $0,48 | 579,63M |
| 2026-09-25 | $0,49 | +12,28 % | $0,44 | $0,50 | $0,43 | 431,50M |
| 2026-09-24 | $0,44 | +8,18 % | $0,41 | $0,46 | $0,40 | 348,50M |
| 2026-09-23 | $0,41 | -13,57 % | $0,47 | $0,48 | $0,40 | 479,96M |
| 2026-09-22 | $0,47 | +2,79 % | $0,46 | $0,47 | $0,44 | 298,87M |
| 2026-09-21 | $0,46 | +5,05 % | $0,44 | $0,46 | $0,43 | 352,31M |
| 2026-09-20 | $0,44 | +0,98 % | $0,43 | $0,45 | $0,42 | 216,09M |
| 2026-09-19 | $0,43 | +1,60 % | $0,42 | $0,44 | $0,41 | 234,03M |
| 2026-09-18 | $0,42 | +10,64 % | $0,38 | $0,44 | $0,38 | 413,11M |
| 2026-09-17 | $0,38 | +2,99 % | $0,37 | $0,38 | $0,37 | 225,03M |
| 2026-09-16 | $0,37 | +2,81 % | $0,36 | $0,37 | $0,36 | 186,41M |
| 2026-09-15 | $0,36 | -5,95 % | $0,39 | $0,39 | $0,36 | 171,37M |
| 2026-09-14 | $0,39 | +1,72 % | $0,38 | $0,40 | $0,38 | 162,70M |
| 2026-09-13 | $0,38 | -5,18 % | $0,40 | $0,40 | $0,38 | 115,88M |
| 2026-09-12 | $0,40 | -0,03 % | $0,40 | $0,41 | $0,40 | 98,99M |
| 2026-09-11 | $0,40 | +1,04 % | $0,40 | $0,43 | $0,39 | 194,93M |
| 2026-09-10 | $0,40 | -4,76 % | $0,42 | $0,42 | $0,40 | 193,10M |
| 2026-09-09 | $0,42 | -8,28 % | $0,45 | $0,46 | $0,41 | 272,91M |
| 2026-09-08 | $0,45 | -5,42 % | $0,48 | $0,50 | $0,45 | 406,29M |
| 2026-09-07 | $0,48 | +14,14 % | $0,42 | $0,48 | $0,41 | 505,77M |
| 2026-09-06 | $0,42 | +5,57 % | $0,40 | $0,42 | $0,40 | 200,46M |
| 2026-09-05 | $0,40 | +3,61 % | $0,38 | $0,41 | $0,38 | 178,22M |
| 2026-09-04 | $0,38 | -2,98 % | $0,40 | $0,40 | $0,37 | 157,34M |
| 2026-09-03 | $0,40 | +8,62 % | $0,36 | $0,41 | $0,36 | 222,08M |
| 2026-09-02 | $0,36 | -0,24 % | $0,36 | $0,37 | $0,35 | 138,95M |
| 2026-09-01 | $0,36 | +0,01 % | $0,36 | $0,37 | $0,36 | 155,16M |
| 2026-08-31 | $0,36 | +0,98 % | $0,36 | $0,37 | $0,35 | 146,99M |
| 2026-08-30 | $0,36 | -5,23 % | $0,38 | $0,39 | $0,36 | 142,27M |
| 2026-08-29 | $0,38 | +0,34 % | $0,38 | $0,38 | $0,37 | 100,95M |
| 2026-08-28 | $0,38 | -7,76 % | $0,41 | $0,43 | $0,37 | 222,33M |
| 2026-08-27 | $0,41 | -0,78 % | $0,42 | $0,42 | $0,40 | 213,58M |
| 2026-08-26 | $0,42 | +8,19 % | $0,38 | $0,42 | $0,38 | 178,57M |
| 2026-08-25 | $0,38 | -4,71 % | $0,40 | $0,42 | $0,38 | 237,68M |
| 2026-08-24 | $0,40 | -1,28 % | $0,41 | $0,41 | $0,39 | 239,58M |
| 2026-08-23 | $0,41 | +5,03 % | $0,39 | $0,42 | $0,37 | 248,05M |
| 2026-08-22 | $0,39 | -3,16 % | $0,40 | $0,46 | $0,38 | 501,22M |
| 2026-08-21 | $0,40 | +7,38 % | $0,37 | $0,41 | $0,37 | 350,03M |
| 2026-08-20 | $0,37 | +3,08 % | $0,36 | $0,38 | $0,35 | 246,10M |
| 2026-08-19 | $0,36 | +13,29 % | $0,32 | $0,37 | $0,31 | 299,92M |
| 2026-08-18 | $0,32 | -6,66 % | $0,34 | $0,34 | $0,32 | 203,79M |
| 2026-08-17 | $0,34 | -3,52 % | $0,36 | $0,37 | $0,34 | 185,53M |
| 2026-08-16 | $0,36 | +1,94 % | $0,35 | $0,37 | $0,34 | 164,87M |
| 2026-08-15 | $0,35 | +1,97 % | $0,34 | $0,35 | $0,34 | 121,88M |
| 2026-08-14 | $0,34 | +0,40 % | $0,34 | $0,35 | $0,33 | 125,12M |
| 2026-08-13 | $0,34 | +3,02 % | $0,33 | $0,35 | $0,33 | 147,39M |
| 2026-08-12 | $0,33 | -1,66 % | $0,34 | $0,35 | $0,33 | 130,00M |
| 2026-08-11 | $0,34 | -1,42 % | $0,34 | $0,34 | $0,32 | 144,44M |
| 2026-08-10 | $0,34 | +8,94 % | $0,31 | $0,35 | $0,31 | 253,49M |
| 2026-08-09 | $0,31 | +2,37 % | $0,31 | $0,32 | $0,30 | 121,97M |
| 2026-08-08 | $0,31 | +0,52 % | $0,30 | $0,31 | $0,30 | 83,23M |
| 2026-08-07 | $0,30 | +0,36 % | $0,30 | $0,31 | $0,29 | 129,28M |
| 2026-08-06 | $0,30 | -4,45 % | $0,32 | $0,32 | $0,30 | 141,15M |
| 2026-08-05 | $0,32 | -0,84 % | $0,32 | $0,32 | $0,31 | 141,39M |
| 2026-08-04 | $0,32 | -1,31 % | $0,32 | $0,33 | $0,32 | 158,22M |
| 2026-08-03 | $0,32 | +2,45 % | $0,32 | $0,33 | $0,31 | 157,32M |
| 2026-08-02 | $0,32 | +5,34 % | $0,30 | $0,32 | $0,30 | 147,15M |
| 2026-08-01 | $0,30 | +0,23 % | $0,30 | $0,31 | $0,30 | 101,90M |
| 2026-07-31 | $0,30 | -2,39 % | $0,31 | $0,31 | $0,30 | 151,90M |
| 2026-07-30 | $0,31 | -1,12 % | $0,31 | $0,31 | $0,30 | 141,83M |
| 2026-07-29 | $0,31 | -2,44 % | $0,32 | $0,32 | $0,30 | 176,97M |
| 2026-07-28 | $0,32 | -2,69 % | $0,33 | $0,33 | $0,31 | 175,59M |
| 2026-07-27 | $0,33 | -8,06 % | $0,36 | $0,36 | $0,32 | 164,14M |
| 2026-07-26 | $0,36 | +3,02 % | $0,34 | $0,36 | $0,33 | 201,43M |
| 2026-07-25 | $0,34 | -0,70 % | $0,35 | $0,35 | $0,34 | 159,00M |
| 2026-07-24 | $0,35 | -8,84 % | $0,38 | $0,39 | $0,34 | 188,12M |
| 2026-07-23 | $0,38 | -0,87 % | $0,38 | $0,39 | $0,37 | 167,55M |
| 2026-07-22 | $0,38 | +1,95 % | $0,38 | $0,40 | $0,37 | 180,49M |
| 2026-07-21 | $0,38 | -0,99 % | $0,38 | $0,39 | $0,37 | 148,09M |
| 2026-07-20 | $0,38 | +5,56 % | $0,36 | $0,38 | $0,35 | 194,78M |
| 2026-07-19 | $0,36 | -4,12 % | $0,38 | $0,38 | $0,36 | 128,55M |
| 2026-07-18 | $0,38 | -3,20 % | $0,39 | $0,39 | $0,36 | 137,83M |
| 2026-07-17 | $0,39 | +0,23 % | $0,39 | $0,39 | $0,37 | 206,72M |
| 2026-07-16 | $0,39 | -4,39 % | $0,41 | $0,41 | $0,39 | 194,59M |
| 2026-07-15 | $0,41 | -2,17 % | $0,41 | $0,42 | $0,40 | 187,13M |
| 2026-07-14 | $0,41 | +5,82 % | $0,39 | $0,42 | $0,38 | 236,65M |
| 2026-07-13 | $0,39 | -6,33 % | $0,42 | $0,43 | $0,39 | 292,56M |
| 2026-07-12 | $0,42 | +5,25 % | $0,40 | $0,44 | $0,39 | 270,89M |
| 2026-07-11 | $0,40 | +4,24 % | $0,38 | $0,42 | $0,38 | 232,44M |
| 2026-07-10 | $0,38 | -0,49 % | $0,38 | $0,39 | $0,38 | 175,29M |
| 2026-07-09 | $0,38 | -1,04 % | $0,39 | $0,39 | $0,38 | 163,12M |
| 2026-07-08 | $0,39 | +1,69 % | $0,38 | $0,39 | $0,37 | 208,67M |
| 2026-07-07 | $0,38 | -6,91 % | $0,41 | $0,41 | $0,38 | 232,99M |
| 2026-07-06 | $0,41 | -2,38 % | $0,42 | $0,43 | $0,40 | 226,82M |
| 2026-07-05 | $0,42 | -1,47 % | $0,43 | $0,43 | $0,40 | 211,65M |
| 2026-07-04 | $0,43 | -1,91 % | $0,43 | $0,45 | $0,42 | 301,35M |