Australia markets closed

Worldcoin USD (WLD-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
5.1359+0.3107 (+6.44%)
As of 08:04AM UTC. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20245.07045.18134.98035.13595.1359391,476,640
20 May 20244.70095.09584.65665.07185.0718314,261,947
19 May 20244.98135.01334.67454.71834.7183182,411,705
18 May 20244.90495.08004.83024.98134.9813213,154,830
17 May 20244.84115.07354.81774.90494.9049270,728,765
16 May 20245.08035.11714.66404.84114.8411351,680,233
15 May 20244.76345.16214.68335.08015.0801575,143,640
14 May 20245.63635.66604.62524.76344.7634739,644,481
13 May 20245.95266.28225.42205.63635.6363630,420,366
12 May 20245.77356.03765.75495.92535.9253226,996,250
11 May 20245.46106.04655.45795.77355.7735345,502,801
10 May 20245.63306.08415.36515.46105.4610402,166,124
09 May 20245.36365.75505.36335.63305.6330339,128,965
08 May 20245.90675.95715.22465.36365.3636390,733,647
07 May 20246.00206.29535.83625.90665.9066445,841,338
06 May 20245.74606.49945.72836.00206.0020628,854,201
05 May 20245.08645.83974.93625.74605.7460398,531,576
04 May 20245.13105.27255.04345.08645.0864213,114,236
03 May 20244.60595.22304.56805.13105.1310312,664,831
02 May 20244.65234.74664.42314.64054.6405210,924,981
01 May 20244.54204.67564.21414.65234.6523267,531,433
30 Apr 20244.73644.84284.29424.54204.5420262,583,066
29 Apr 20244.70714.78854.53084.73644.7364197,962,866
28 Apr 20244.86615.00594.68484.70714.7071171,531,710
27 Apr 20244.70014.92044.43474.86614.8661247,856,423
26 Apr 20244.87544.89064.60694.70014.7001220,718,078
25 Apr 20244.93145.04654.67324.87544.8754310,555,967
24 Apr 20245.40465.58314.87054.93164.9316303,699,368
23 Apr 20245.60126.13355.34855.40795.4079357,165,858
22 Apr 20245.53605.68915.44415.60125.6012240,234,246
21 Apr 20245.62565.85305.39065.53615.5361273,390,563
20 Apr 20244.94565.65764.83485.53425.5342270,125,663
19 Apr 20244.99385.25384.48994.94564.9456370,100,890
18 Apr 20244.73085.14294.58784.99384.9938254,443,504
17 Apr 20245.08865.15114.68314.73084.7308367,015,823
16 Apr 20244.78525.17984.55475.12345.1234364,944,058
15 Apr 20245.14535.22994.47524.78524.7852357,969,708
14 Apr 20244.43675.18094.29375.16795.1679440,490,802
13 Apr 20245.48485.48913.83244.43674.4367558,014,267
12 Apr 20246.38386.70144.88555.48485.4848489,877,628
11 Apr 20246.56896.88456.32686.38386.3838240,405,173
10 Apr 20246.66036.73946.31786.56896.5689220,683,673
09 Apr 20247.30787.34746.61846.66036.6603236,510,944
08 Apr 20247.20767.46147.05127.30787.3078214,115,611
07 Apr 20246.98407.37666.96707.20767.2076244,478,742
06 Apr 20246.86507.25556.80586.98406.9840234,980,476
05 Apr 20246.87286.98746.48546.86506.8650231,880,016
04 Apr 20246.75637.16536.61566.87226.8722244,815,959
03 Apr 20246.83747.18556.52076.75656.7565292,143,784
02 Apr 20247.66557.66776.79686.83746.8374363,682,952
01 Apr 20248.22228.29797.38487.66557.6655340,636,292
31 Mar 20248.11998.28538.09318.22228.2222170,656,771
30 Mar 20248.38458.51288.06428.11998.1199219,379,356
29 Mar 20248.41858.68708.06838.38458.3845382,830,664
28 Mar 20248.43588.61748.20168.41858.4185283,204,884
27 Mar 20248.74869.23258.37368.43588.4358479,333,232
26 Mar 20248.66239.45388.59558.74868.7486415,209,449
25 Mar 20248.45378.94238.34798.66238.6623351,638,356
24 Mar 20248.46418.57978.14518.45378.4537305,631,121
23 Mar 20247.96829.05137.94298.46418.4641434,831,046
22 Mar 20248.04588.40167.69107.96827.9682369,681,132
21 Mar 20248.34378.42257.82528.04588.0458323,442,986
20 Mar 20247.50688.44057.24618.34378.3437481,685,933
19 Mar 20248.76368.87347.35297.50687.5068639,542,175
18 Mar 20249.54739.79588.60578.73358.7335504,326,236
17 Mar 20248.44299.92418.32669.59749.5974716,267,454
16 Mar 20249.73399.84908.18008.44298.4429501,049,011
15 Mar 202410.785910.79108.71079.73399.7339897,075,573
14 Mar 20249.550810.85689.301210.786010.7860818,396,799
13 Mar 202410.172010.22449.34279.55089.5508413,432,842
12 Mar 20249.841310.53119.346810.172010.1720794,979,844
11 Mar 20249.562710.26049.19539.84139.8413831,925,099
10 Mar 202411.692411.81719.18899.56279.56271,068,179,342
09 Mar 20247.542911.74707.501311.692411.69242,004,888,053
08 Mar 20247.20497.79106.92517.54297.5429623,599,554
07 Mar 20247.28498.05097.07557.20507.2050659,566,749
06 Mar 20246.44667.34996.08907.28497.2849668,425,045
05 Mar 20247.37987.51305.79196.44746.4474742,579,473
04 Mar 20247.91698.38787.35237.38017.3801688,191,713
03 Mar 20247.67588.46857.32317.91877.9187885,572,987
02 Mar 20247.93618.16917.53197.67597.6759487,535,468
01 Mar 20247.33398.38357.33397.94147.9414758,565,215
29 Feb 20247.90958.32117.19797.33607.3360566,553,921
28 Feb 20247.16658.67607.03627.90817.90811,137,471,846
27 Feb 20248.00608.21437.05707.16537.1653694,291,439
26 Feb 20248.54759.21987.77418.00588.0058971,707,056
25 Feb 20248.14329.32878.13278.54768.5476825,879,171
24 Feb 20248.22658.46497.65528.14348.1434585,056,543
23 Feb 20248.16099.11117.87578.22828.2282944,951,298
22 Feb 20247.08538.97707.06908.16388.16381,317,763,682
21 Feb 20246.70437.10786.07607.09117.0911753,565,245
20 Feb 20247.60727.76326.24806.70436.7043995,569,442
19 Feb 20245.87617.96595.87577.60727.60721,489,727,078
18 Feb 20244.67976.35604.67975.87295.8729676,311,273
17 Feb 20244.44604.92214.30284.68144.6814489,575,703
16 Feb 20243.48444.55633.37174.44514.4451618,857,612
15 Feb 20243.14093.48893.07703.48893.4889166,181,840
14 Feb 20242.77373.22752.69983.14063.1406171,572,088
13 Feb 20242.62292.88302.61982.77352.7735136,155,790
12 Feb 20242.45962.64232.45962.62382.623885,291,517
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...