Worldcoin WLD
$0.5203+0.02 (+4.10%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.54 | +12.26% | $0.53 | $0.54 | $0.53 | 589.93M |
| 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 |
| 2026-07-03 | $0.43 | +7.66% | $0.40 | $0.44 | $0.40 | 390.55M |