Worldcoin price history in 2023
In 2023 Worldcoin (WLD) went from $2.2292 on 2023-07-23 to $3.5732 on 2023-12-31, a change of +60.29%. The highest price was $4.783 on 2023-12-17 and the lowest $0.9710 on 2023-09-11. About $2.09B was traded across the year. The best day was 2023-12-16 (+54.59%) and the worst 2023-09-17 (-16.04%).
$2.2292Open · 2023-07-23
$3.5732Close · 2023-12-31
$4.783High · 2023-12-17
$0.9710Low · 2023-09-11
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| July | $2.2292 | $3.3465 | $1.40 | $2.31 | $387.61M | +3.62% |
| August | $2.3095 | $2.526 | $1.095 | $1.1191 | $274.56M | -51.54% |
| September | $1.111 | $1.8984 | $0.9710 | $1.6994 | $240.50M | +52.96% |
| October | $1.6692 | $2.0486 | $1.4001 | $2.0323 | $203.45M | +21.75% |
| November | $2.0325 | $2.879 | $1.557 | $2.3967 | $378.58M | +17.92% |
| December | $2.399 | $4.783 | $2.33 | $3.5732 | $607.98M | +48.95% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $3.678 | $3.787 | $3.481 | $3.5732 | $32.65M | -2.82% |
| 2023-12-30 | $3.92 | $3.999 | $3.608 | $3.6769 | $33.06M | +4.88% |
| 2023-12-29 | $3.513 | $3.645 | $3.37 | $3.5059 | $3.41M | -0.49% |
| 2023-12-28 | $3.454 | $3.646 | $3.396 | $3.523 | $20.59M | -2.64% |
| 2023-12-27 | $3.687 | $3.748 | $3.421 | $3.6187 | $3.76M | -2.45% |
| 2023-12-26 | $3.70 | $3.78 | $3.334 | $3.7094 | $31.94M | -0.22% |
| 2023-12-25 | $3.685 | $4.075 | $3.577 | $3.7176 | $39.77M | +10.52% |
| 2023-12-24 | $3.456 | $3.592 | $3.266 | $3.3636 | $3.95M | -1.54% |
| 2023-12-23 | $3.402 | $3.593 | $3.333 | $3.4161 | $26.12M | -7.39% |
| 2023-12-22 | $3.528 | $3.769 | $3.463 | $3.6888 | $5.68M | +4.41% |
| 2023-12-21 | $3.632 | $3.77 | $3.452 | $3.5329 | $31.16M | +1.20% |
| 2023-12-20 | $3.72 | $3.811 | $3.411 | $3.4911 | $8.95M | -5.43% |
| 2023-12-19 | $3.807 | $3.912 | $3.438 | $3.6916 | $46.88M | -6.36% |
| 2023-12-18 | $4.202 | $4.353 | $3.629 | $3.9424 | $17.89M | -6.22% |
| 2023-12-17 | $3.81 | $4.783 | $3.72 | $4.2041 | $35.08M | +10.29% |
| 2023-12-16 | $2.467 | $4.579 | $2.417 | $3.8118 | $31.16M | +54.59% |
| 2023-12-15 | $2.611 | $2.719 | $2.462 | $2.4658 | $4.03M | -3.76% |
| 2023-12-14 | $2.568 | $2.72 | $2.511 | $2.562 | $21.58M | +0.57% |
| 2023-12-13 | $2.528 | $2.638 | $2.44 | $2.5475 | $29.02M | +5.49% |
| 2023-12-12 | $2.446 | $2.497 | $2.352 | $2.4149 | $2.58M | -0.49% |
| 2023-12-11 | $2.463 | $2.513 | $2.366 | $2.4268 | $24.73M | -9.74% |
| 2023-12-10 | $2.487 | $2.749 | $2.482 | $2.6886 | $4.79M | +8.18% |
| 2023-12-09 | $2.488 | $2.588 | $2.44 | $2.4854 | $2.73M | -1.21% |
| 2023-12-08 | $2.445 | $2.547 | $2.431 | $2.5159 | $15.47M | +2.37% |
| 2023-12-07 | $2.431 | $2.522 | $2.397 | $2.4578 | $20.18M | +1.33% |
| 2023-12-06 | $2.453 | $2.506 | $2.334 | $2.4255 | $20.69M | -1.02% |
| 2023-12-05 | $2.453 | $2.539 | $2.369 | $2.4505 | $38.38M | -0.33% |
| 2023-12-04 | $2.462 | $2.576 | $2.33 | $2.4585 | $24.15M | -0.17% |
| 2023-12-03 | $2.552 | $2.608 | $2.423 | $2.4626 | $2.74M | -3.60% |
| 2023-12-02 | $2.40 | $2.599 | $2.398 | $2.5546 | $2.34M | +5.79% |
| 2023-12-01 | $2.399 | $2.503 | $2.371 | $2.4146 | $22.52M | +0.75% |
| 2023-11-30 | $2.402 | $2.507 | $2.364 | $2.3967 | $17.33M | +0.36% |
| 2023-11-29 | $2.468 | $2.50 | $2.32 | $2.3881 | $25.09M | -3.49% |
| 2023-11-28 | $2.471 | $2.631 | $2.436 | $2.4744 | $31.56M | -0.07% |
| 2023-11-27 | $2.505 | $2.577 | $2.421 | $2.4762 | $27.73M | -6.87% |
| 2023-11-26 | $2.733 | $2.76 | $2.56 | $2.6589 | $5.58M | -1.40% |
| 2023-11-25 | $2.721 | $2.879 | $2.614 | $2.6966 | $36.24M | +8.84% |
| 2023-11-24 | $2.378 | $2.571 | $2.34 | $2.4776 | $5.17M | +4.17% |
| 2023-11-23 | $2.51 | $2.546 | $2.317 | $2.3785 | $3.82M | -5.25% |
| 2023-11-22 | $2.235 | $2.61 | $2.231 | $2.5103 | $6.66M | +12.29% |
| 2023-11-21 | $2.20 | $2.50 | $2.18 | $2.2357 | $8.45M | +1.62% |
| 2023-11-20 | $2.4165 | $2.7127 | $2.167 | $2.1999 | $14.15M | -8.88% |
| 2023-11-19 | $2.0581 | $2.5942 | $2.00 | $2.4143 | $14.86M | +17.26% |
| 2023-11-18 | $1.9942 | $2.1171 | $1.8199 | $2.0589 | $5.53M | +3.43% |
| 2023-11-17 | $2.024 | $2.079 | $1.82 | $1.9906 | $37.53M | -8.87% |
| 2023-11-16 | $2.3583 | $2.5268 | $2.146 | $2.1844 | $6.64M | -7.29% |
| 2023-11-15 | $2.3015 | $2.451 | $2.2756 | $2.3561 | $5.84M | +2.37% |
| 2023-11-14 | $2.3075 | $2.3364 | $2.1112 | $2.3015 | $7.50M | -0.29% |
| 2023-11-13 | $1.9462 | $2.6065 | $1.8765 | $2.3081 | $14.17M | +18.50% |
| 2023-11-12 | $1.937 | $1.9831 | $1.8421 | $1.9478 | $2.26M | +0.03% |
| 2023-11-11 | $1.935 | $1.972 | $1.844 | $1.9472 | $15.53M | +0.39% |
| 2023-11-10 | $1.714 | $2.093 | $1.711 | $1.9397 | $25.12M | +12.14% |
| 2023-11-09 | $1.865 | $1.8785 | $1.557 | $1.7297 | $16.03M | -6.89% |
| 2023-11-08 | $1.81 | $1.9104 | $1.804 | $1.8577 | $10.76M | +1.96% |
| 2023-11-07 | $1.747 | $1.859 | $1.742 | $1.822 | $7.76M | +0.04% |
| 2023-11-06 | $1.8211 | $1.8689 | $1.7783 | $1.8212 | $1.29M | +0.44% |
| 2023-11-05 | $1.829 | $1.8692 | $1.78 | $1.8132 | $5.69M | -1.66% |
| 2023-11-04 | $1.8535 | $1.8953 | $1.798 | $1.8438 | $6.49M | -0.60% |
| 2023-11-03 | $1.834 | $1.902 | $1.807 | $1.855 | $7.26M | +5.96% |
| 2023-11-02 | $1.8862 | $1.9224 | $1.7042 | $1.7506 | $2.62M | -7.15% |
| 2023-11-01 | $2.0325 | $2.0419 | $1.8389 | $1.8854 | $3.93M | -7.22% |
| 2023-10-31 | $1.8852 | $2.0486 | $1.867 | $2.0323 | $4.23M | +7.73% |
| 2023-10-30 | $1.8035 | $1.9381 | $1.8024 | $1.8865 | $2.24M | +4.80% |
| 2023-10-29 | $1.8382 | $1.8686 | $1.7894 | $1.8001 | $1.58M | -2.06% |
| 2023-10-28 | $1.8705 | $1.886 | $1.809 | $1.838 | $9.14M | -1.77% |
| 2023-10-27 | $1.877 | $1.956 | $1.8265 | $1.871 | $18.59M | +0.05% |
| 2023-10-26 | $1.737 | $1.9264 | $1.70 | $1.8701 | $17.75M | +3.66% |
| 2023-10-25 | $1.6785 | $1.8381 | $1.6567 | $1.8041 | $3.01M | +7.47% |
| 2023-10-24 | $1.6536 | $1.806 | $1.5915 | $1.6788 | $4.19M | +1.72% |
| 2023-10-23 | $1.507 | $1.805 | $1.5057 | $1.6503 | $24.39M | +1.10% |
| 2023-10-22 | $1.6083 | $1.7265 | $1.5665 | $1.6325 | $1.78M | +2.54% |
| 2023-10-21 | $1.5403 | $1.7277 | $1.5355 | $1.592 | $12.39M | +3.93% |
| 2023-10-20 | $1.5305 | $1.5588 | $1.4941 | $1.5319 | $4.96M | +5.45% |
| 2023-10-19 | $1.4546 | $1.5061 | $1.4022 | $1.4527 | $1.08M | -1.20% |
| 2023-10-18 | $1.5788 | $1.5863 | $1.4001 | $1.4703 | $8.83M | -7.72% |
| 2023-10-17 | $1.642 | $1.6583 | $1.558 | $1.5933 | $6.05M | -2.28% |
| 2023-10-16 | $1.60 | $1.67 | $1.5716 | $1.6305 | $9.52M | +6.66% |
| 2023-10-15 | $1.4957 | $1.5445 | $1.4742 | $1.5286 | $739.68K | +2.53% |
| 2023-10-14 | $1.502 | $1.527 | $1.4736 | $1.4909 | $4.07M | -0.37% |
| 2023-10-13 | $1.469 | $1.5076 | $1.4612 | $1.4965 | $4.16M | +2.00% |
| 2023-10-12 | $1.469 | $1.488 | $1.426 | $1.4671 | $6.75M | -10.07% |
| 2023-10-11 | $1.5519 | $1.6554 | $1.52 | $1.6313 | $1.79M | +3.35% |
| 2023-10-10 | $1.527 | $1.64 | $1.511 | $1.5785 | $6.48M | +2.79% |
| 2023-10-09 | $1.52 | $1.5694 | $1.5068 | $1.5356 | $4.76M | -3.03% |
| 2023-10-08 | $1.602 | $1.6341 | $1.565 | $1.5837 | $997.55K | -0.37% |
| 2023-10-07 | $1.645 | $1.6663 | $1.566 | $1.5896 | $5.27M | -3.49% |
| 2023-10-06 | $1.624 | $1.6886 | $1.6012 | $1.6471 | $6.98M | +9.30% |
| 2023-10-05 | $1.542 | $1.5885 | $1.4891 | $1.5069 | $1.55M | -1.64% |
| 2023-10-04 | $1.502 | $1.588 | $1.4967 | $1.5319 | $6.81M | +1.34% |
| 2023-10-03 | $1.637 | $1.6582 | $1.453 | $1.5116 | $8.80M | -7.69% |
| 2023-10-02 | $1.6848 | $1.70 | $1.597 | $1.6375 | $9.17M | -7.97% |
| 2023-10-01 | $1.6692 | $1.8003 | $1.6657 | $1.7793 | $5.40M | +4.70% |
| 2023-09-30 | $1.751 | $1.7512 | $1.658 | $1.6994 | $10.59M | -2.53% |
| 2023-09-29 | $1.716 | $1.8161 | $1.7087 | $1.7434 | $10.63M | -2.62% |
| 2023-09-28 | $1.7964 | $1.8984 | $1.7733 | $1.7903 | $3.47M | -0.43% |
| 2023-09-27 | $1.6917 | $1.8324 | $1.6717 | $1.798 | $3.08M | +6.08% |
| 2023-09-26 | $1.6745 | $1.767 | $1.6363 | $1.695 | $18.31M | +0.35% |
| 2023-09-25 | $1.7077 | $1.788 | $1.655 | $1.6891 | $21.09M | +4.25% |
| 2023-09-24 | $1.5084 | $1.6794 | $1.4917 | $1.6203 | $2.07M | +7.43% |
| 2023-09-23 | $1.605 | $1.6927 | $1.4903 | $1.5082 | $2.78M | -6.03% |
| 2023-09-22 | $1.5103 | $1.6368 | $1.4545 | $1.6049 | $3.47M | +6.31% |
| 2023-09-21 | $1.5598 | $1.6492 | $1.3775 | $1.5096 | $4.47M | -3.24% |
| 2023-09-20 | $1.3774 | $1.5757 | $1.3551 | $1.5602 | $4.57M | +13.35% |
| 2023-09-19 | $1.3525 | $1.4242 | $1.3143 | $1.3764 | $2.66M | +1.96% |
| 2023-09-18 | $1.412 | $1.4447 | $1.314 | $1.3499 | $25.90M | +6.81% |
| 2023-09-17 | $1.5058 | $1.5058 | $1.2285 | $1.2638 | $5.46M | -16.04% |
| 2023-09-16 | $1.3254 | $1.7261 | $1.3127 | $1.5052 | $14.75M | +13.54% |
| 2023-09-15 | $1.0682 | $1.3743 | $1.0483 | $1.3257 | $6.19M | +24.23% |
| 2023-09-14 | $1.0141 | $1.1176 | $0.9968 | $1.0671 | $2.50M | +5.04% |
| 2023-09-13 | $1.0249 | $1.044 | $0.9960 | $1.016 | $10.94M | -0.38% |
| 2023-09-12 | $0.9960 | $1.042 | $0.9720 | $1.0199 | $14.45M | +2.02% |
| 2023-09-11 | $1.0423 | $1.063 | $0.9710 | $0.999683 | $12.86M | -8.52% |
| 2023-09-10 | $1.1672 | $1.1813 | $1.0555 | $1.0928 | $1.97M | -6.49% |
| 2023-09-09 | $1.1358 | $1.1826 | $1.1206 | $1.1687 | $1.40M | +1.89% |
| 2023-09-08 | $1.1307 | $1.1774 | $1.113 | $1.147 | $8.50M | -6.69% |
| 2023-09-07 | $1.2895 | $1.3934 | $1.1936 | $1.2293 | $4.88M | -4.79% |
| 2023-09-06 | $1.0718 | $1.3362 | $1.0523 | $1.2911 | $4.95M | +20.48% |
| 2023-09-05 | $1.0483 | $1.0976 | $1.0195 | $1.0717 | $1.64M | +0.70% |
| 2023-09-04 | $1.0701 | $1.099 | $1.02 | $1.0642 | $10.11M | -5.84% |
| 2023-09-03 | $1.1353 | $1.1538 | $1.1017 | $1.1302 | $1.17M | -0.03% |
| 2023-09-02 | $1.15 | $1.1741 | $1.1044 | $1.1306 | $9.39M | -1.03% |
| 2023-09-01 | $1.111 | $1.214 | $1.0941 | $1.1424 | $16.25M | +2.08% |
| 2023-08-31 | $1.1837 | $1.1882 | $1.095 | $1.1191 | $12.28M | -8.49% |
| 2023-08-30 | $1.2967 | $1.3325 | $1.2026 | $1.2228 | $3.00M | -5.75% |
| 2023-08-29 | $1.2079 | $1.3847 | $1.1106 | $1.2975 | $4.88M | +9.01% |
| 2023-08-28 | $1.2287 | $1.24 | $1.11 | $1.1903 | $10.75M | -9.24% |
| 2023-08-27 | $1.2932 | $1.313 | $1.2661 | $1.3115 | $1.06M | +1.70% |
| 2023-08-26 | $1.2373 | $1.3255 | $1.2337 | $1.2896 | $6.24M | +3.19% |
| 2023-08-25 | $1.301 | $1.3015 | $1.223 | $1.2498 | $6.85M | -10.69% |
| 2023-08-24 | $1.407 | $1.473 | $1.3736 | $1.3994 | $1.43M | -1.41% |
| 2023-08-23 | $1.362 | $1.4728 | $1.356 | $1.4194 | $9.42M | -0.98% |
| 2023-08-22 | $1.4764 | $1.4994 | $1.3644 | $1.4335 | $1.83M | -0.89% |
| 2023-08-21 | $1.4789 | $1.5028 | $1.4246 | $1.4463 | $8.08M | -1.95% |
| 2023-08-20 | $1.4739 | $1.5337 | $1.416 | $1.4751 | $10.46M | -0.04% |
| 2023-08-19 | $1.4947 | $1.5414 | $1.453 | $1.4756 | $10.49M | -4.36% |
| 2023-08-18 | $1.3661 | $1.5901 | $1.3227 | $1.5429 | $4.72M | +12.92% |
| 2023-08-17 | $1.5224 | $1.5438 | $1.2025 | $1.3663 | $2.73M | -10.29% |
| 2023-08-16 | $1.6187 | $1.6332 | $1.4811 | $1.5231 | $2.52M | -6.03% |
| 2023-08-15 | $1.7683 | $1.793 | $1.5694 | $1.6209 | $1.79M | -6.54% |
| 2023-08-14 | $1.809 | $1.8133 | $1.714 | $1.7343 | $9.03M | -3.56% |
| 2023-08-13 | $1.791 | $1.835 | $1.762 | $1.7983 | $9.10M | +0.94% |
| 2023-08-12 | $1.771 | $1.824 | $1.7404 | $1.7815 | $10.31M | +0.91% |
| 2023-08-11 | $1.684 | $1.819 | $1.68 | $1.7654 | $14.32M | +4.86% |
| 2023-08-10 | $1.7166 | $1.757 | $1.6512 | $1.6835 | $15.41M | -8.21% |
| 2023-08-09 | $1.9425 | $1.9646 | $1.8085 | $1.8341 | $2.09M | -4.70% |
| 2023-08-08 | $1.9303 | $1.9894 | $1.8933 | $1.9245 | $19.39M | -5.66% |
| 2023-08-07 | $2.0403 | $2.1063 | $2.0195 | $2.04 | $2.72M | -1.15% |
| 2023-08-06 | $2.0169 | $2.1096 | $2.0112 | $2.0637 | $14.94M | -3.11% |
| 2023-08-05 | $2.175 | $2.1819 | $2.0854 | $2.1298 | $980.44K | -0.39% |
| 2023-08-04 | $2.2833 | $2.2867 | $2.085 | $2.1382 | $15.21M | -6.79% |
| 2023-08-03 | $2.3103 | $2.356 | $2.253 | $2.2939 | $12.95M | -1.41% |
| 2023-08-02 | $2.48 | $2.5186 | $2.2736 | $2.3266 | $22.13M | -5.65% |
| 2023-08-01 | $2.3095 | $2.526 | $2.298 | $2.4661 | $27.43M | +6.76% |
| 2023-07-31 | $2.3105 | $2.3778 | $2.1991 | $2.31 | $18.42M | +0.19% |
| 2023-07-30 | $2.3087 | $2.357 | $2.2241 | $2.3056 | $59.03M | -0.52% |
| 2023-07-29 | $2.2905 | $2.49 | $2.2767 | $2.3177 | $48.06M | +4.47% |
| 2023-07-28 | $2.0964 | $2.2354 | $2.0474 | $2.2185 | $3.40M | +5.85% |
| 2023-07-27 | $2.2505 | $2.3157 | $2.0681 | $2.0958 | $4.16M | -5.12% |
| 2023-07-26 | $2.3018 | $2.3863 | $2.1311 | $2.2088 | $61.85M | -3.42% |
| 2023-07-25 | $2.2741 | $2.5556 | $2.1594 | $2.287 | $99.13M | +5.80% |
| 2023-07-24 | $1.90 | $3.3465 | $1.40 | $2.1616 | $40.84M | -3.03% |
| 2023-07-23 | $2.2292 | $2.2292 | $2.2292 | $2.2292 | $52.73M | +0.00% |
Frequently asked questions
What was the Worldcoin price on January 1, 2023?
WLD opened 2023-07-23 at $2.2292 and closed that day at $2.2292.
What was the highest price of Worldcoin in 2023?
The highest was $4.783 on 2023-12-17; the lowest was $0.9710 on 2023-09-11.
How much did Worldcoin change in 2023?
WLD moved +60.29% in 2023, from $2.2292 to $3.5732.
More about Worldcoin
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.