- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Worldcoin (WLD) historical data and Live price
Worldcoin
WLD$ 2.40 -0.65 % 
0.00003522 BTC
0.00003522 BTC MARKET CAP
717.035 M
717.035 M
24H VOLUME
211.094 M
211.094 M
CIRC.SUPPLY
298.438 M
298.438 M
MAX SUPPLY
Rank96
1H 1.11 %
24H -0.65 %
7D -10.91 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 2.117 | 2.456 | 2.113 | 2.359 | 254,316,824.19 | 698,260,030.14 |
| 7/25/24 | 2.212 | 2.231 | 2.013 | 2.117 | 203,423,813.25 | 618,062,189.23 |
| 7/24/24 | 2.185 | 2.352 | 2.162 | 2.212 | 188,537,691.5 | 640,326,592.49 |
| 7/23/24 | 2.269 | 2.368 | 2.161 | 2.185 | 204,261,493.52 | 624,665,532.94 |
| 7/22/24 | 2.571 | 2.625 | 2.264 | 2.269 | 210,657,735.14 | 645,239,674.99 |
| 7/21/24 | 2.641 | 2.662 | 2.394 | 2.571 | 230,102,989.2 | 727,670,099.34 |
| 7/20/24 | 2.768 | 2.804 | 2.554 | 2.641 | 239,475,174.78 | 744,167,312.69 |
| 7/19/24 | 2.651 | 2.914 | 2.535 | 2.768 | 388,404,625.57 | 776,025,165.46 |
| 7/18/24 | 2.944 | 2.982 | 2.58 | 2.651 | 380,761,875.17 | 739,612,577.8 |
| 7/17/24 | 2.823 | 3.233 | 2.746 | 2.942 | 753,131,854.37 | 816,426,052.96 |
| 7/16/24 | 2.336 | 2.862 | 2.117 | 2.823 | 701,460,893.07 | 779,904,223.72 |
| 7/15/24 | 1.856 | 2.367 | 1.856 | 2.333 | 270,434,642.73 | 640,516,280.63 |
| 7/14/24 | 1.823 | 1.875 | 1.803 | 1.856 | 103,534,993.77 | 508,038,692.16 |
| 7/13/24 | 1.783 | 1.86 | 1.775 | 1.822 | 97,019,613.95 | 498,328,553.99 |
| 7/12/24 | 1.795 | 1.829 | 1.734 | 1.783 | 123,859,692.52 | 487,108,929.94 |
| 7/11/24 | 1.952 | 1.998 | 1.772 | 1.795 | 144,319,856.95 | 489,939,425.51 |
| 7/10/24 | 1.924 | 2.053 | 1.848 | 1.953 | 213,565,012.89 | 531,870,568.76 |
| 7/9/24 | 1.82 | 1.929 | 1.802 | 1.924 | 168,993,068.51 | 520,990,947.13 |
| 7/8/24 | 1.877 | 1.954 | 1.787 | 1.82 | 189,549,561.83 | 489,803,094.29 |
| 7/7/24 | 2.01 | 2.01 | 1.845 | 1.876 | 160,151,324.08 | 501,908,623.57 |
| 7/6/24 | 1.824 | 2.032 | 1.765 | 2.01 | 209,994,429.61 | 533,937,799.72 |
| 7/5/24 | 2.091 | 2.091 | 1.779 | 1.821 | 339,834,336.49 | 481,343,016.08 |
| 7/4/24 | 2.292 | 2.39 | 2.081 | 2.092 | 314,427,645.37 | 550,890,269.33 |
| 7/3/24 | 2.274 | 2.549 | 2.164 | 2.292 | 301,727,612.86 | 599,367,726.92 |
| 7/2/24 | 2.279 | 2.417 | 2.245 | 2.274 | 167,945,614.29 | 591,111,795.37 |
| 7/1/24 | 2.462 | 2.499 | 2.236 | 2.279 | 214,733,982.24 | 589,113,544.94 |
| 6/30/24 | 2.558 | 2.574 | 2.337 | 2.463 | 191,287,866.18 | 633,306,601.97 |
| 6/29/24 | 2.668 | 2.767 | 2.554 | 2.559 | 104,657,984 | 656,775,474.24 |
| 6/28/24 | 2.782 | 2.858 | 2.653 | 2.667 | 153,443,775.17 | 683,861,053.77 |
| 6/27/24 | 2.778 | 2.833 | 2.696 | 2.782 | 123,511,020.1 | 712,233,149.02 |
| 6/26/24 | 2.852 | 2.927 | 2.732 | 2.779 | 144,470,231.77 | 709,625,069.93 |
| 6/25/24 | 2.906 | 2.992 | 2.834 | 2.852 | 152,110,950.85 | 724,009,709 |
| 6/24/24 | 2.817 | 2.914 | 2.712 | 2.906 | 191,802,034.35 | 733,476,596.75 |
| 6/23/24 | 2.936 | 3.027 | 2.807 | 2.817 | 119,712,269.08 | 707,095,255.43 |
| 6/22/24 | 2.979 | 3.069 | 2.909 | 2.937 | 138,790,567.26 | 732,202,582.65 |
| 6/21/24 | 3.033 | 3.131 | 2.967 | 2.979 | 197,352,833.15 | 738,781,063.02 |
| 6/20/24 | 2.794 | 3.185 | 2.768 | 3.034 | 272,210,028.08 | 749,011,807.49 |
| 6/19/24 | 2.832 | 2.905 | 2.752 | 2.794 | 165,778,073.65 | 685,929,580.61 |
| 6/18/24 | 3.031 | 3.031 | 2.6 | 2.833 | 292,052,874.13 | 691,351,717.26 |
| 6/17/24 | 3.452 | 3.484 | 3.022 | 3.031 | 211,638,656.01 | 735,880,956.5 |
| 6/16/24 | 3.385 | 3.493 | 3.29 | 3.452 | 114,224,138.01 | 834,444,023.49 |
| 6/15/24 | 3.432 | 3.504 | 3.365 | 3.384 | 105,102,014.17 | 816,431,239.6 |
| 6/14/24 | 3.639 | 3.725 | 3.336 | 3.432 | 190,502,583.36 | 826,688,138.77 |
| 6/13/24 | 3.862 | 3.89 | 3.613 | 3.639 | 164,581,047.54 | 874,172,100.27 |
| 6/12/24 | 3.802 | 4.082 | 3.647 | 3.862 | 230,069,345.24 | 926,261,540.91 |
| 6/11/24 | 4.061 | 4.104 | 3.721 | 3.802 | 274,153,199.65 | 908,685,769.84 |
| 6/10/24 | 4.24 | 4.402 | 4.004 | 4.061 | 370,311,098.98 | 966,022,897.84 |
| 6/9/24 | 4.252 | 4.313 | 4.199 | 4.24 | 171,064,106.49 | 1,003,155,294.66 |
| 6/8/24 | 4.416 | 4.501 | 4.173 | 4.253 | 240,822,507 | 1,000,450,281.42 |
| 6/7/24 | 4.811 | 4.955 | 4.087 | 4.417 | 461,706,300.79 | 1,033,257,221.4 |
| 6/6/24 | 4.929 | 5.059 | 4.753 | 4.806 | 304,269,909.8 | 1,118,346,932.37 |
| 6/5/24 | 4.825 | 5.103 | 4.787 | 4.895 | 320,247,602.81 | 1,132,201,223.78 |
| 6/4/24 | 4.812 | 4.893 | 4.69 | 4.825 | 221,351,787.94 | 1,109,562,959.12 |
| 6/3/24 | 4.681 | 4.873 | 4.628 | 4.822 | 223,611,130.61 | 1,102,768,684.09 |
| 6/2/24 | 4.787 | 4.852 | 4.624 | 4.681 | 196,602,470.12 | 1,066,727,095.84 |
| 6/1/24 | 4.836 | 4.93 | 4.764 | 4.812 | 160,158,655.56 | 1,095,520,664.15 |
| 5/31/24 | 4.936 | 4.955 | 4.718 | 4.836 | 268,708,760.48 | 1,099,398,460.99 |
| 5/30/24 | 4.933 | 5.179 | 4.706 | 4.933 | 483,318,367.72 | 1,119,654,243.89 |
| 5/29/24 | 4.662 | 4.972 | 4.651 | 4.889 | 485,522,697.41 | 1,108,140,741.65 |
| 5/28/24 | 4.806 | 4.806 | 4.547 | 4.662 | 283,685,353.69 | 1,051,476,307.58 |
| 5/27/24 | 4.536 | 4.864 | 4.516 | 4.806 | 259,875,983.9 | 1,078,070,416.7 |
| 5/26/24 | 4.709 | 4.738 | 4.498 | 4.56 | 179,073,707.69 | 1,016,959,139.07 |
| 5/25/24 | 4.589 | 4.808 | 4.578 | 4.708 | 198,773,460.94 | 1,044,080,076.29 |
| 5/24/24 | 4.694 | 4.758 | 4.482 | 4.589 | 253,125,511.4 | 1,011,982,208.9 |
| 5/23/24 | 4.973 | 5.004 | 4.509 | 4.694 | 496,309,604.13 | 1,029,144,865.84 |
| 5/22/24 | 5.093 | 5.207 | 4.918 | 4.973 | 411,586,581.35 | 1,066,266,859.64 |
| 5/21/24 | 5.072 | 5.221 | 4.942 | 5.093 | 437,925,956.64 | 1,091,911,874.66 |
| 5/20/24 | 4.701 | 5.096 | 4.657 | 5.072 | 314,261,946.68 | 1,087,414,863.58 |
| 5/19/24 | 4.981 | 5.013 | 4.675 | 4.718 | 182,411,705.25 | 1,011,642,193.26 |
| 5/18/24 | 4.905 | 5.08 | 4.83 | 4.981 | 213,154,829.68 | 1,068,034,528.09 |
| 5/17/24 | 4.841 | 5.073 | 4.818 | 4.905 | 270,728,765.47 | 1,051,653,670.96 |
| 5/16/24 | 5.08 | 5.117 | 4.664 | 4.841 | 351,680,232.69 | 1,037,974,469.9 |
| 5/15/24 | 4.763 | 5.162 | 4.683 | 5.08 | 575,143,640.17 | 1,088,858,671.72 |
| 5/14/24 | 5.636 | 5.666 | 4.625 | 4.763 | 739,644,480.77 | 1,019,383,054.32 |
| 5/13/24 | 5.953 | 6.282 | 5.422 | 5.636 | 630,420,365.73 | 1,199,854,634.97 |
| 5/12/24 | 5.773 | 6.038 | 5.755 | 5.925 | 226,996,250.38 | 1,253,962,793.11 |
| 5/11/24 | 5.461 | 6.047 | 5.458 | 5.774 | 345,502,801.03 | 1,213,800,989.77 |
| 5/10/24 | 5.633 | 6.084 | 5.365 | 5.461 | 402,166,124.1 | 1,140,230,304.15 |
