Worldcoin WLD
$0,5245+0,01 (+%1,23)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |