Worldcoin price history in 2024
In 2024 Worldcoin (WLD) went from $3.555 on 2024-01-01 to $2.0907 on 2024-12-31, a change of -41.19%. The highest price was $11.876 on 2024-03-09 and the lowest $1.284 on 2024-09-06. About $12.41B was traded across the year. The best day was 2024-03-09 (+55.31%) and the worst 2024-12-09 (-23.13%).
$3.555Open · 2024-01-01
$2.0907Close · 2024-12-31
$11.876High · 2024-03-09
$1.284Low · 2024-09-06
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $3.555 | $3.916 | $2.139 | $2.2826 | $358.88M | -35.79% |
| February | $2.296 | $9.45 | $2.153 | $7.3284 | $872.61M | +219.18% |
| March | $7.332 | $11.876 | $5.417 | $8.2207 | $2.14B | +12.12% |
| April | $8.221 | $8.303 | $3.747 | $4.5176 | $1.25B | -45.05% |
| May | $4.503 | $6.539 | $4.414 | $4.8176 | $1.03B | +6.99% |
| June | $4.807 | $5.125 | $2.3287 | $2.4692 | $708.08M | -48.63% |
| July | $2.256 | $3.263 | $1.729 | $2.1053 | $814.05M | -6.68% |
| August | $2.106 | $2.146 | $1.347 | $1.4825 | $468.89M | -29.61% |
| September | $1.49 | $2.18 | $1.284 | $1.8571 | $493.84M | +24.63% |
| October | $1.854 | $2.649 | $1.534 | $1.9059 | $782.71M | +2.80% |
| November | $1.923 | $3.733 | $1.589 | $3.6277 | $1.83B | +88.65% |
| December | $3.627 | $4.188 | $1.938 | $2.0907 | $1.67B | -42.36% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $2.079 | $2.183 | $2.02 | $2.0907 | $12.87M | +0.61% |
| 2024-12-30 | $2.106 | $2.20 | $2.013 | $2.078 | $16.61M | -0.06% |
| 2024-12-29 | $2.233 | $2.237 | $2.0793 | $2.0793 | $22.38M | -6.07% |
| 2024-12-28 | $2.188 | $2.251 | $2.134 | $2.2136 | $22.19M | +1.21% |
| 2024-12-27 | $2.187 | $2.31 | $2.157 | $2.1872 | $35.93M | -0.20% |
| 2024-12-26 | $2.303 | $2.325 | $2.147 | $2.1915 | $31.68M | -4.84% |
| 2024-12-25 | $2.358 | $2.389 | $2.265 | $2.303 | $20.97M | -1.39% |
| 2024-12-24 | $2.325 | $2.417 | $2.251 | $2.3354 | $38.09M | -0.72% |
| 2024-12-23 | $2.215 | $2.364 | $2.114 | $2.3523 | $49.12M | +6.14% |
| 2024-12-22 | $2.183 | $2.306 | $2.14 | $2.2162 | $18.22M | +0.45% |
| 2024-12-21 | $2.364 | $2.504 | $2.148 | $2.2062 | $47.21M | -6.69% |
| 2024-12-20 | $2.189 | $2.399 | $1.938 | $2.3644 | $54.04M | +7.28% |
| 2024-12-19 | $2.409 | $2.467 | $2.106 | $2.204 | $131.84M | -7.79% |
| 2024-12-18 | $2.706 | $2.732 | $2.36 | $2.3901 | $114.13M | -10.87% |
| 2024-12-17 | $2.864 | $2.912 | $2.6817 | $2.6817 | $61.55M | -6.39% |
| 2024-12-16 | $3.05 | $3.159 | $2.847 | $2.8648 | $35.51M | -6.01% |
| 2024-12-15 | $2.924 | $3.10 | $2.867 | $3.0479 | $27.69M | +4.26% |
| 2024-12-14 | $3.087 | $3.115 | $2.839 | $2.9234 | $21.35M | -5.30% |
| 2024-12-13 | $3.078 | $3.135 | $2.988 | $3.087 | $35.75M | +1.36% |
| 2024-12-12 | $3.132 | $3.358 | $3.011 | $3.0455 | $87.16M | -3.17% |
| 2024-12-11 | $2.834 | $3.16 | $2.714 | $3.1452 | $97.56M | +11.06% |
| 2024-12-10 | $2.929 | $3.041 | $2.58 | $2.832 | $68.31M | -3.30% |
| 2024-12-09 | $3.81 | $3.811 | $2.483 | $2.9287 | $63.98M | -23.13% |
| 2024-12-08 | $3.769 | $3.822 | $3.646 | $3.81 | $17.72M | +1.60% |
| 2024-12-07 | $3.918 | $3.938 | $3.741 | $3.75 | $61.09M | -3.39% |
| 2024-12-06 | $3.718 | $4.188 | $3.639 | $3.8815 | $126.09M | +4.39% |
| 2024-12-05 | $3.298 | $4.088 | $3.126 | $3.7184 | $108.76M | +12.75% |
| 2024-12-04 | $3.296 | $3.492 | $3.191 | $3.298 | $52.19M | +0.02% |
| 2024-12-03 | $3.283 | $3.478 | $2.958 | $3.2973 | $67.08M | +0.44% |
| 2024-12-02 | $3.403 | $3.404 | $3.081 | $3.2827 | $58.36M | -3.53% |
| 2024-12-01 | $3.627 | $3.661 | $3.256 | $3.4027 | $64.17M | -6.20% |
| 2024-11-30 | $2.923 | $3.733 | $2.862 | $3.6277 | $109.42M | +24.11% |
| 2024-11-29 | $2.943 | $2.962 | $2.79 | $2.923 | $53.60M | -0.68% |
| 2024-11-28 | $2.552 | $3.062 | $2.467 | $2.943 | $77.48M | +15.35% |
| 2024-11-27 | $2.35 | $2.585 | $2.295 | $2.5514 | $27.33M | +8.59% |
| 2024-11-26 | $2.441 | $2.554 | $2.245 | $2.3497 | $35.19M | -3.76% |
| 2024-11-25 | $2.548 | $2.795 | $2.367 | $2.4416 | $71.64M | -3.56% |
| 2024-11-24 | $2.447 | $2.689 | $2.301 | $2.5317 | $156.36M | +3.44% |
| 2024-11-23 | $2.257 | $2.508 | $2.236 | $2.4476 | $50.76M | +8.46% |
| 2024-11-22 | $2.237 | $2.298 | $2.113 | $2.2567 | $23.65M | +1.74% |
| 2024-11-21 | $2.115 | $2.335 | $2.024 | $2.2182 | $64.98M | +4.97% |
| 2024-11-20 | $2.289 | $2.289 | $2.062 | $2.1133 | $21.95M | -6.61% |
| 2024-11-19 | $2.396 | $2.40 | $2.224 | $2.2629 | $52.29M | -5.58% |
| 2024-11-18 | $2.231 | $2.426 | $2.215 | $2.3968 | $26.25M | +7.48% |
| 2024-11-17 | $2.37 | $2.409 | $2.183 | $2.2299 | $26.51M | -4.60% |
| 2024-11-16 | $2.271 | $2.417 | $2.19 | $2.3374 | $70.77M | +2.33% |
| 2024-11-15 | $2.179 | $2.415 | $2.148 | $2.2841 | $71.83M | +4.70% |
| 2024-11-14 | $2.302 | $2.488 | $2.14 | $2.1815 | $93.12M | -5.25% |
| 2024-11-13 | $2.456 | $2.485 | $2.126 | $2.3024 | $65.64M | -5.40% |
| 2024-11-12 | $2.491 | $2.853 | $2.297 | $2.4339 | $256.91M | -2.35% |
| 2024-11-11 | $2.116 | $2.505 | $2.096 | $2.4925 | $102.97M | +16.91% |
| 2024-11-10 | $2.079 | $2.266 | $1.999 | $2.132 | $176.73M | +2.66% |
| 2024-11-09 | $1.919 | $2.126 | $1.882 | $2.0767 | $28.25M | +8.22% |
| 2024-11-08 | $1.997 | $2.023 | $1.842 | $1.919 | $18.76M | -3.90% |
| 2024-11-07 | $1.981 | $2.06 | $1.92 | $1.997 | $21.84M | +0.83% |
| 2024-11-06 | $1.772 | $2.016 | $1.772 | $1.9806 | $69.40M | +11.77% |
| 2024-11-05 | $1.656 | $1.84 | $1.656 | $1.772 | $11.73M | +7.12% |
| 2024-11-04 | $1.729 | $1.762 | $1.589 | $1.6543 | $8.82M | -4.27% |
| 2024-11-03 | $1.81 | $1.816 | $1.628 | $1.728 | $11.96M | -4.54% |
| 2024-11-02 | $1.88 | $1.899 | $1.779 | $1.8101 | $6.44M | -3.71% |
| 2024-11-01 | $1.923 | $1.99 | $1.827 | $1.8798 | $13.00M | -1.37% |
| 2024-10-31 | $1.962 | $1.992 | $1.85 | $1.9059 | $21.98M | -3.91% |
| 2024-10-30 | $2.102 | $2.103 | $1.981 | $1.9835 | $21.91M | -5.65% |
| 2024-10-29 | $2.053 | $2.142 | $2.033 | $2.1022 | $9.92M | +0.91% |
| 2024-10-28 | $1.928 | $2.129 | $1.886 | $2.0832 | $37.34M | +1.96% |
| 2024-10-27 | $2.011 | $2.077 | $1.968 | $2.0432 | $5.51M | +1.60% |
| 2024-10-26 | $1.921 | $2.046 | $1.898 | $2.011 | $18.42M | +3.07% |
| 2024-10-25 | $2.126 | $2.151 | $1.797 | $1.951 | $51.60M | -11.51% |
| 2024-10-24 | $2.248 | $2.317 | $2.173 | $2.2048 | $13.54M | -0.92% |
| 2024-10-23 | $2.305 | $2.318 | $2.153 | $2.2254 | $31.62M | -3.48% |
| 2024-10-22 | $2.273 | $2.324 | $2.193 | $2.3055 | $13.59M | +2.29% |
| 2024-10-21 | $2.428 | $2.484 | $2.2538 | $2.2538 | $29.93M | -7.17% |
| 2024-10-20 | $2.459 | $2.477 | $2.336 | $2.428 | $24.49M | -0.40% |
| 2024-10-19 | $2.372 | $2.528 | $2.336 | $2.4377 | $50.85M | +2.87% |
| 2024-10-18 | $2.127 | $2.466 | $2.109 | $2.3696 | $24.57M | +11.35% |
| 2024-10-17 | $2.24 | $2.326 | $2.082 | $2.1281 | $23.75M | -6.23% |
| 2024-10-16 | $2.391 | $2.42 | $2.173 | $2.2696 | $43.15M | -5.13% |
| 2024-10-15 | $2.418 | $2.649 | $2.277 | $2.3923 | $47.95M | +0.32% |
| 2024-10-14 | $2.351 | $2.648 | $2.274 | $2.3847 | $101.61M | +14.86% |
| 2024-10-13 | $2.08 | $2.092 | $1.933 | $2.0762 | $13.54M | -0.27% |
| 2024-10-12 | $1.932 | $2.12 | $1.882 | $2.0819 | $11.36M | +7.78% |
| 2024-10-11 | $1.701 | $1.961 | $1.687 | $1.9317 | $10.07M | +13.47% |
| 2024-10-10 | $1.736 | $1.769 | $1.64 | $1.7024 | $6.98M | -0.48% |
| 2024-10-09 | $1.831 | $1.839 | $1.664 | $1.7106 | $29.01M | -6.98% |
| 2024-10-08 | $1.866 | $1.888 | $1.774 | $1.8389 | $29.44M | -4.92% |
| 2024-10-07 | $1.937 | $2.07 | $1.904 | $1.934 | $15.69M | -1.36% |
| 2024-10-06 | $1.816 | $2.05 | $1.80 | $1.9607 | $19.30M | +7.97% |
| 2024-10-05 | $1.697 | $1.912 | $1.678 | $1.816 | $6.57M | +7.00% |
| 2024-10-04 | $1.605 | $1.726 | $1.586 | $1.6972 | $4.78M | +5.78% |
| 2024-10-03 | $1.601 | $1.653 | $1.534 | $1.6045 | $6.01M | +0.14% |
| 2024-10-02 | $1.666 | $1.708 | $1.535 | $1.6022 | $20.23M | -3.64% |
| 2024-10-01 | $1.854 | $1.965 | $1.574 | $1.6627 | $38.03M | -10.46% |
| 2024-09-30 | $2.046 | $2.071 | $1.828 | $1.8571 | $9.05M | -9.20% |
| 2024-09-29 | $2.011 | $2.111 | $1.93 | $2.0452 | $7.97M | +0.94% |
| 2024-09-28 | $2.048 | $2.065 | $1.93 | $2.0261 | $22.95M | -4.20% |
| 2024-09-27 | $2.034 | $2.174 | $1.998 | $2.1149 | $9.71M | +2.48% |
| 2024-09-26 | $2.094 | $2.165 | $1.997 | $2.0637 | $60.68M | -1.70% |
| 2024-09-25 | $2.003 | $2.18 | $1.997 | $2.0994 | $79.83M | +15.88% |
| 2024-09-24 | $1.709 | $1.844 | $1.658 | $1.8117 | $9.62M | +6.06% |
| 2024-09-23 | $1.725 | $1.807 | $1.658 | $1.7082 | $36.43M | +9.29% |
| 2024-09-22 | $1.646 | $1.659 | $1.513 | $1.563 | $2.66M | -5.02% |
| 2024-09-21 | $1.62 | $1.655 | $1.568 | $1.6456 | $2.37M | +1.72% |
| 2024-09-20 | $1.624 | $1.647 | $1.567 | $1.6179 | $14.03M | +0.28% |
| 2024-09-19 | $1.605 | $1.688 | $1.565 | $1.6133 | $26.28M | +2.30% |
| 2024-09-18 | $1.476 | $1.5771 | $1.426 | $1.5771 | $9.76M | +8.60% |
| 2024-09-17 | $1.489 | $1.517 | $1.431 | $1.4522 | $11.02M | +2.60% |
| 2024-09-16 | $1.472 | $1.476 | $1.386 | $1.4153 | $2.34M | -3.87% |
| 2024-09-15 | $1.512 | $1.58 | $1.455 | $1.4723 | $2.76M | -3.67% |
| 2024-09-14 | $1.523 | $1.581 | $1.489 | $1.5284 | $14.03M | +0.40% |
| 2024-09-13 | $1.515 | $1.553 | $1.49 | $1.5223 | $17.03M | -0.23% |
| 2024-09-12 | $1.396 | $1.619 | $1.395 | $1.5258 | $29.90M | +9.81% |
| 2024-09-11 | $1.38 | $1.435 | $1.363 | $1.3895 | $11.49M | -5.50% |
| 2024-09-10 | $1.461 | $1.485 | $1.425 | $1.4704 | $1.96M | +1.31% |
| 2024-09-09 | $1.41 | $1.491 | $1.409 | $1.4513 | $10.61M | +3.21% |
| 2024-09-08 | $1.351 | $1.43 | $1.341 | $1.4062 | $13.15M | +4.22% |
| 2024-09-07 | $1.36 | $1.392 | $1.327 | $1.3493 | $9.72M | -0.10% |
| 2024-09-06 | $1.399 | $1.399 | $1.284 | $1.3506 | $19.77M | -3.17% |
| 2024-09-05 | $1.384 | $1.437 | $1.36 | $1.3947 | $13.25M | -0.38% |
| 2024-09-04 | $1.422 | $1.473 | $1.375 | $1.4001 | $20.63M | -1.17% |
| 2024-09-03 | $1.423 | $1.444 | $1.319 | $1.4166 | $19.15M | -4.15% |
| 2024-09-02 | $1.402 | $1.495 | $1.39 | $1.478 | $2.90M | +5.40% |
| 2024-09-01 | $1.49 | $1.512 | $1.39 | $1.4023 | $2.82M | -5.41% |
| 2024-08-31 | $1.50 | $1.514 | $1.435 | $1.4825 | $9.23M | -1.85% |
| 2024-08-30 | $1.432 | $1.548 | $1.425 | $1.5104 | $15.94M | +1.06% |
| 2024-08-29 | $1.52 | $1.574 | $1.47 | $1.4946 | $3.80M | -3.13% |
| 2024-08-28 | $1.496 | $1.584 | $1.441 | $1.5429 | $28.84M | +2.76% |
| 2024-08-27 | $1.668 | $1.731 | $1.475 | $1.5015 | $18.98M | -8.66% |
| 2024-08-26 | $1.725 | $1.744 | $1.613 | $1.6438 | $19.98M | -10.87% |
| 2024-08-25 | $1.913 | $1.915 | $1.781 | $1.8442 | $10.99M | -2.52% |
| 2024-08-24 | $1.846 | $1.976 | $1.825 | $1.8919 | $20.27M | +2.56% |
| 2024-08-23 | $1.633 | $1.879 | $1.632 | $1.8447 | $9.19M | +13.01% |
| 2024-08-22 | $1.57 | $1.668 | $1.551 | $1.6323 | $4.26M | +3.97% |
| 2024-08-21 | $1.523 | $1.593 | $1.475 | $1.57 | $3.97M | +3.84% |
| 2024-08-20 | $1.528 | $1.546 | $1.474 | $1.5119 | $14.44M | -1.17% |
| 2024-08-19 | $1.471 | $1.60 | $1.417 | $1.5298 | $22.10M | +3.10% |
| 2024-08-18 | $1.55 | $1.565 | $1.464 | $1.4837 | $14.93M | -3.33% |
| 2024-08-17 | $1.489 | $1.582 | $1.479 | $1.5348 | $11.45M | +3.59% |
| 2024-08-16 | $1.445 | $1.502 | $1.432 | $1.4816 | $12.31M | -0.95% |
| 2024-08-15 | $1.591 | $1.61 | $1.458 | $1.4959 | $6.35M | -5.44% |
| 2024-08-14 | $1.671 | $1.695 | $1.563 | $1.582 | $10.68M | -4.05% |
| 2024-08-13 | $1.639 | $1.702 | $1.588 | $1.6488 | $13.09M | -3.11% |
| 2024-08-12 | $1.601 | $1.748 | $1.595 | $1.7016 | $7.92M | +6.19% |
| 2024-08-11 | $1.756 | $1.838 | $1.589 | $1.6024 | $7.73M | -8.75% |
| 2024-08-10 | $1.745 | $1.794 | $1.709 | $1.756 | $4.89M | +1.03% |
| 2024-08-09 | $1.851 | $1.889 | $1.69 | $1.7381 | $16.45M | -6.36% |
| 2024-08-08 | $1.551 | $1.868 | $1.52 | $1.8562 | $9.96M | +19.74% |
| 2024-08-07 | $1.648 | $1.718 | $1.528 | $1.5501 | $10.33M | -5.97% |
| 2024-08-06 | $1.577 | $1.758 | $1.572 | $1.6486 | $12.69M | +4.50% |
| 2024-08-05 | $1.641 | $1.679 | $1.347 | $1.5777 | $39.47M | -4.36% |
| 2024-08-04 | $1.632 | $1.699 | $1.351 | $1.6496 | $80.35M | -5.44% |
| 2024-08-03 | $1.898 | $1.917 | $1.695 | $1.7446 | $9.19M | -8.09% |
| 2024-08-02 | $2.08 | $2.108 | $1.873 | $1.8982 | $8.65M | -8.73% |
| 2024-08-01 | $2.106 | $2.146 | $1.904 | $2.0796 | $10.47M | -1.22% |
| 2024-07-31 | $2.193 | $2.239 | $2.094 | $2.1053 | $5.87M | -4.26% |
| 2024-07-30 | $2.274 | $2.279 | $2.136 | $2.199 | $18.98M | -3.48% |
| 2024-07-29 | $2.347 | $2.434 | $2.26 | $2.2782 | $25.69M | -1.72% |
| 2024-07-28 | $2.359 | $2.437 | $2.279 | $2.3181 | $34.88M | -1.14% |
| 2024-07-27 | $2.365 | $2.458 | $2.244 | $2.3449 | $42.41M | -0.83% |
| 2024-07-26 | $2.309 | $2.476 | $2.286 | $2.3646 | $42.57M | +11.76% |
| 2024-07-25 | $2.209 | $2.243 | $2.009 | $2.1158 | $13.03M | -2.73% |
| 2024-07-24 | $2.252 | $2.331 | $2.078 | $2.1751 | $45.62M | -0.16% |
| 2024-07-23 | $2.27 | $2.377 | $2.152 | $2.1785 | $10.12M | -3.34% |
| 2024-07-22 | $2.408 | $2.419 | $2.223 | $2.2537 | $43.90M | -12.42% |
| 2024-07-21 | $2.644 | $2.666 | $2.376 | $2.5732 | $13.75M | -2.68% |
| 2024-07-20 | $2.769 | $2.808 | $2.547 | $2.644 | $11.70M | -4.51% |
| 2024-07-19 | $2.651 | $2.93 | $2.523 | $2.769 | $27.05M | +4.45% |
| 2024-07-18 | $2.948 | $2.99 | $2.57 | $2.651 | $21.19M | -10.08% |
| 2024-07-17 | $2.819 | $3.263 | $2.737 | $2.9482 | $62.62M | +4.63% |
| 2024-07-16 | $2.338 | $2.88 | $2.107 | $2.8178 | $67.00M | +20.58% |
| 2024-07-15 | $1.859 | $2.376 | $1.855 | $2.3369 | $18.01M | +25.73% |
| 2024-07-14 | $1.825 | $1.876 | $1.801 | $1.8586 | $3.94M | +1.24% |
| 2024-07-13 | $1.818 | $1.872 | $1.771 | $1.8358 | $16.98M | +1.84% |
| 2024-07-12 | $1.813 | $1.835 | $1.766 | $1.8026 | $17.08M | -0.22% |
| 2024-07-11 | $1.916 | $1.918 | $1.729 | $1.8066 | $26.32M | -6.47% |
| 2024-07-10 | $2.04 | $2.055 | $1.895 | $1.9316 | $30.40M | +0.43% |
| 2024-07-09 | $1.82 | $1.93 | $1.80 | $1.9233 | $5.11M | +4.49% |
| 2024-07-08 | $1.841 | $1.931 | $1.795 | $1.8406 | $25.50M | -0.61% |
| 2024-07-07 | $1.947 | $1.998 | $1.781 | $1.8519 | $27.46M | -7.73% |
| 2024-07-06 | $1.826 | $2.039 | $1.76 | $2.007 | $6.91M | +9.85% |
| 2024-07-05 | $2.091 | $2.091 | $1.754 | $1.827 | $19.86M | -12.66% |
| 2024-07-04 | $2.288 | $2.397 | $2.066 | $2.0918 | $21.12M | -8.48% |
| 2024-07-03 | $2.481 | $2.54 | $2.143 | $2.2857 | $64.84M | +0.33% |
| 2024-07-02 | $2.28 | $2.429 | $2.239 | $2.2782 | $7.07M | -0.61% |
| 2024-07-01 | $2.256 | $2.426 | $2.237 | $2.2921 | $37.05M | -7.17% |
| 2024-06-30 | $2.562 | $2.585 | $2.3287 | $2.4692 | $7.57M | -3.58% |
| 2024-06-29 | $2.676 | $2.774 | $2.554 | $2.5608 | $2.79M | -5.81% |
| 2024-06-28 | $2.833 | $2.842 | $2.652 | $2.7187 | $19.34M | -3.55% |
| 2024-06-27 | $2.805 | $2.867 | $2.733 | $2.8189 | $18.80M | +0.79% |
| 2024-06-26 | $2.806 | $2.841 | $2.697 | $2.7968 | $25.23M | -0.87% |
| 2024-06-25 | $2.953 | $2.969 | $2.783 | $2.8214 | $24.76M | -3.90% |
| 2024-06-24 | $2.794 | $2.998 | $2.743 | $2.936 | $37.02M | +4.81% |
| 2024-06-23 | $2.904 | $2.912 | $2.638 | $2.8013 | $28.20M | -3.92% |
| 2024-06-22 | $3.053 | $3.073 | $2.89 | $2.9155 | $18.27M | -3.74% |
| 2024-06-21 | $3.081 | $3.108 | $2.907 | $3.0289 | $31.59M | -1.08% |
| 2024-06-20 | $2.95 | $3.139 | $2.877 | $3.062 | $41.18M | +9.48% |
| 2024-06-19 | $2.826 | $2.922 | $2.747 | $2.7968 | $6.70M | -0.14% |
| 2024-06-18 | $2.755 | $2.925 | $2.672 | $2.8007 | $40.87M | -7.47% |
| 2024-06-17 | $3.456 | $3.49 | $2.984 | $3.0268 | $7.18M | -12.42% |
| 2024-06-16 | $3.389 | $3.505 | $3.282 | $3.456 | $2.76M | +0.47% |
| 2024-06-15 | $3.467 | $3.483 | $3.282 | $3.4399 | $14.11M | -0.42% |
| 2024-06-14 | $3.57 | $3.572 | $3.268 | $3.4546 | $31.42M | -3.97% |
| 2024-06-13 | $3.64 | $3.733 | $3.539 | $3.5975 | $23.20M | -6.98% |
| 2024-06-12 | $3.804 | $4.119 | $3.633 | $3.8676 | $9.66M | +1.72% |
| 2024-06-11 | $4.063 | $4.11 | $3.706 | $3.8024 | $11.53M | -6.40% |
| 2024-06-10 | $4.242 | $4.406 | $3.979 | $4.0624 | $8.67M | -5.97% |
| 2024-06-09 | $4.256 | $4.403 | $3.985 | $4.3201 | $24.78M | +1.59% |
| 2024-06-08 | $4.294 | $4.317 | $4.162 | $4.2526 | $22.80M | -1.95% |
| 2024-06-07 | $4.949 | $4.955 | $3.99 | $4.3372 | $68.19M | -11.31% |
| 2024-06-06 | $4.926 | $4.965 | $4.735 | $4.8901 | $34.48M | -0.76% |
| 2024-06-05 | $4.961 | $5.087 | $4.872 | $4.9278 | $36.97M | +0.26% |
| 2024-06-04 | $4.764 | $5.125 | $4.737 | $4.915 | $33.27M | +2.86% |
| 2024-06-03 | $4.742 | $4.894 | $4.674 | $4.7785 | $26.80M | +1.25% |
| 2024-06-02 | $4.825 | $4.839 | $4.597 | $4.7194 | $27.92M | -1.98% |
| 2024-06-01 | $4.807 | $4.861 | $4.728 | $4.8146 | $22.01M | -0.06% |
| 2024-05-31 | $4.751 | $4.939 | $4.707 | $4.8176 | $29.90M | -2.40% |
| 2024-05-30 | $4.934 | $5.186 | $4.689 | $4.9358 | $16.32M | +0.04% |
| 2024-05-29 | $4.667 | $5.027 | $4.652 | $4.9339 | $15.64M | +3.73% |
| 2024-05-28 | $4.609 | $4.979 | $4.566 | $4.7562 | $48.02M | -1.06% |
| 2024-05-27 | $4.535 | $4.873 | $4.506 | $4.807 | $6.79M | +5.99% |
| 2024-05-26 | $4.712 | $4.743 | $4.489 | $4.5353 | $4.38M | -1.90% |
| 2024-05-25 | $4.766 | $4.769 | $4.553 | $4.6231 | $21.13M | +0.73% |
| 2024-05-24 | $4.697 | $4.768 | $4.47 | $4.5896 | $7.34M | -2.29% |
| 2024-05-23 | $4.97 | $5.016 | $4.425 | $4.6971 | $22.90M | -5.47% |
| 2024-05-22 | $5.096 | $5.264 | $4.905 | $4.9691 | $10.19M | -3.06% |
| 2024-05-21 | $5.029 | $5.178 | $4.906 | $5.1259 | $53.47M | +1.73% |
| 2024-05-20 | $4.803 | $5.233 | $4.784 | $5.0387 | $65.13M | +5.69% |
| 2024-05-19 | $4.788 | $4.869 | $4.638 | $4.7674 | $27.02M | -4.15% |
| 2024-05-18 | $4.899 | $5.083 | $4.811 | $4.9739 | $5.98M | +1.39% |
| 2024-05-17 | $4.96 | $5.085 | $4.812 | $4.9058 | $36.22M | -0.20% |
| 2024-05-16 | $4.745 | $5.009 | $4.708 | $4.9158 | $39.33M | -3.35% |
| 2024-05-15 | $4.776 | $5.162 | $4.669 | $5.0862 | $23.76M | +4.77% |
| 2024-05-14 | $4.881 | $5.041 | $4.604 | $4.8548 | $90.74M | -13.95% |
| 2024-05-13 | $5.952 | $6.328 | $5.38 | $5.6416 | $36.28M | -3.76% |
| 2024-05-12 | $5.886 | $6.033 | $5.458 | $5.8622 | $64.14M | +0.28% |
| 2024-05-11 | $5.885 | $6.068 | $5.733 | $5.846 | $52.87M | +7.04% |
| 2024-05-10 | $5.629 | $6.101 | $5.352 | $5.4618 | $21.04M | -1.36% |
| 2024-05-09 | $5.448 | $6.091 | $5.396 | $5.5369 | $72.45M | +2.12% |
| 2024-05-08 | $5.688 | $5.705 | $5.211 | $5.4218 | $61.11M | -8.15% |
| 2024-05-07 | $6.002 | $6.315 | $5.799 | $5.9026 | $23.59M | -1.63% |
| 2024-05-06 | $5.747 | $6.539 | $5.71 | $6.0002 | $36.70M | +4.45% |
| 2024-05-05 | $5.088 | $5.85 | $4.927 | $5.7443 | $20.31M | +12.90% |
| 2024-05-04 | $5.133 | $5.278 | $5.033 | $5.0879 | $9.09M | -0.91% |
| 2024-05-03 | $4.994 | $5.275 | $4.947 | $5.1349 | $50.77M | +11.53% |
| 2024-05-02 | $4.653 | $4.753 | $4.417 | $4.6041 | $7.55M | -0.42% |
| 2024-05-01 | $4.503 | $4.751 | $4.414 | $4.6234 | $46.17M | +2.34% |
| 2024-04-30 | $4.393 | $4.58 | $4.179 | $4.5176 | $55.10M | -4.53% |
| 2024-04-29 | $4.708 | $4.799 | $4.514 | $4.7319 | $9.78M | +0.60% |
| 2024-04-28 | $4.831 | $4.942 | $4.513 | $4.7035 | $29.05M | -3.04% |
| 2024-04-27 | $4.773 | $5.034 | $4.727 | $4.8508 | $33.14M | +2.06% |
| 2024-04-26 | $4.703 | $4.945 | $4.40 | $4.753 | $44.22M | -2.45% |
| 2024-04-25 | $4.927 | $5.165 | $4.655 | $4.8726 | $12.41M | -2.59% |
| 2024-04-24 | $5.052 | $5.172 | $4.66 | $5.002 | $60.77M | -7.46% |
| 2024-04-23 | $5.598 | $6.186 | $5.317 | $5.405 | $14.98M | -2.93% |
| 2024-04-22 | $5.571 | $6.183 | $5.48 | $5.5683 | $53.94M | +0.15% |
| 2024-04-21 | $5.542 | $5.70 | $5.363 | $5.5598 | $44.78M | -0.09% |
| 2024-04-20 | $5.335 | $5.896 | $5.287 | $5.5645 | $54.28M | +12.99% |
| 2024-04-19 | $4.995 | $5.283 | $4.474 | $4.9248 | $15.47M | -1.46% |
| 2024-04-18 | $4.926 | $5.148 | $4.475 | $4.9977 | $63.16M | +5.49% |
| 2024-04-17 | $5.084 | $5.156 | $4.648 | $4.7377 | $15.58M | -6.82% |
| 2024-04-16 | $4.79 | $5.217 | $4.518 | $5.0845 | $16.07M | +7.27% |
| 2024-04-15 | $4.791 | $5.081 | $4.453 | $4.7398 | $69.26M | -7.82% |
| 2024-04-14 | $4.426 | $5.252 | $4.24 | $5.1418 | $23.57M | +16.19% |
| 2024-04-13 | $5.474 | $5.499 | $3.747 | $4.4253 | $28.62M | -17.92% |
| 2024-04-12 | $6.547 | $6.591 | $4.773 | $5.3914 | $122.51M | -17.08% |
| 2024-04-11 | $6.481 | $6.732 | $6.258 | $6.502 | $52.24M | +0.00% |
| 2024-04-10 | $6.474 | $6.90 | $6.328 | $6.5019 | $51.25M | -0.42% |
| 2024-04-09 | $6.809 | $6.813 | $6.213 | $6.5291 | $54.74M | -10.66% |
| 2024-04-08 | $7.208 | $7.479 | $7.033 | $7.3082 | $8.12M | +0.51% |
| 2024-04-07 | $7.125 | $7.477 | $7.031 | $7.2712 | $49.68M | +2.76% |
| 2024-04-06 | $6.943 | $7.306 | $6.894 | $7.0759 | $51.91M | +2.26% |
| 2024-04-05 | $6.87 | $7.284 | $6.776 | $6.9195 | $52.05M | +0.73% |
| 2024-04-04 | $6.959 | $7.171 | $6.469 | $6.8692 | $59.10M | +1.86% |
| 2024-04-03 | $6.839 | $7.194 | $6.504 | $6.744 | $13.97M | -2.38% |
| 2024-04-02 | $6.887 | $7.198 | $6.514 | $6.9083 | $72.61M | -9.87% |
| 2024-04-01 | $8.221 | $8.303 | $7.365 | $7.6644 | $19.03M | -6.77% |
| 2024-03-31 | $8.117 | $8.308 | $8.083 | $8.2207 | $6.75M | +0.52% |
| 2024-03-30 | $8.186 | $8.31 | $8.057 | $8.1785 | $50.29M | -0.80% |
| 2024-03-29 | $8.096 | $8.675 | $8.089 | $8.2444 | $80.14M | -2.02% |
| 2024-03-28 | $8.425 | $8.631 | $8.197 | $8.4147 | $9.61M | -0.97% |
| 2024-03-27 | $8.60 | $8.668 | $8.208 | $8.4975 | $78.43M | -1.57% |
| 2024-03-26 | $8.846 | $9.298 | $8.525 | $8.6328 | $107.30M | -1.87% |
| 2024-03-25 | $8.656 | $9.462 | $8.601 | $8.7971 | $94.71M | +2.21% |
| 2024-03-24 | $8.324 | $8.745 | $8.122 | $8.607 | $71.67M | +2.81% |
| 2024-03-23 | $8.767 | $8.844 | $8.124 | $8.372 | $66.69M | +4.64% |
| 2024-03-22 | $8.055 | $8.409 | $7.65 | $8.0007 | $11.80M | -1.42% |
| 2024-03-21 | $8.148 | $8.338 | $7.655 | $8.1157 | $74.67M | -1.08% |
| 2024-03-20 | $7.674 | $8.45 | $7.395 | $8.2041 | $88.61M | +7.68% |
| 2024-03-19 | $8.129 | $8.278 | $7.222 | $7.6186 | $105.54M | -13.06% |
| 2024-03-18 | $9.56 | $9.83 | $8.593 | $8.7633 | $12.11M | -8.21% |
| 2024-03-17 | $8.442 | $9.96 | $8.321 | $9.547 | $19.97M | +13.14% |
| 2024-03-16 | $9.744 | $9.87 | $8.15 | $8.4382 | $12.28M | -13.35% |
| 2024-03-15 | $10.779 | $10.856 | $8.522 | $9.7377 | $20.00M | -9.63% |
| 2024-03-14 | $9.551 | $10.884 | $9.213 | $10.7749 | $23.38M | +13.28% |
| 2024-03-13 | $9.468 | $10.00 | $9.219 | $9.5119 | $109.70M | -6.28% |
| 2024-03-12 | $9.84 | $10.557 | $8.989 | $10.1493 | $24.75M | +2.36% |
| 2024-03-11 | $9.769 | $10.55 | $9.515 | $9.9156 | $168.09M | +2.20% |
| 2024-03-10 | $9.337 | $10.329 | $8.90 | $9.7022 | $210.04M | -16.97% |
| 2024-03-09 | $7.529 | $11.876 | $7.469 | $11.6852 | $66.73M | +55.31% |
| 2024-03-08 | $7.18 | $7.826 | $6.767 | $7.5239 | $18.34M | +4.77% |
| 2024-03-07 | $7.213 | $7.455 | $6.755 | $7.181 | $106.99M | -0.64% |
| 2024-03-06 | $6.744 | $8.08 | $6.677 | $7.2275 | $153.98M | +12.47% |
| 2024-03-05 | $7.371 | $7.517 | $5.417 | $6.4263 | $25.33M | -11.57% |
| 2024-03-04 | $7.842 | $7.851 | $7.104 | $7.2672 | $140.71M | -7.49% |
| 2024-03-03 | $7.923 | $8.42 | $7.70 | $7.8556 | $120.14M | +2.48% |
| 2024-03-02 | $7.928 | $8.183 | $7.481 | $7.6652 | $17.36M | -3.29% |
| 2024-03-01 | $7.332 | $8.438 | $7.329 | $7.9262 | $40.55M | +8.16% |
| 2024-02-29 | $7.944 | $8.352 | $7.163 | $7.3284 | $21.95M | -6.65% |
| 2024-02-28 | $8.316 | $8.634 | $7.00 | $7.8504 | $162.10M | +9.34% |
| 2024-02-27 | $7.997 | $8.298 | $7.01 | $7.1796 | $24.97M | -10.23% |
| 2024-02-26 | $8.548 | $9.258 | $7.716 | $7.9979 | $33.42M | -6.42% |
| 2024-02-25 | $8.155 | $9.45 | $8.118 | $8.5465 | $30.25M | +4.80% |
| 2024-02-24 | $8.212 | $8.495 | $7.613 | $8.1553 | $20.22M | -0.98% |
| 2024-02-23 | $8.299 | $8.499 | $7.617 | $8.2363 | $109.98M | -0.12% |
| 2024-02-22 | $8.834 | $9.166 | $7.843 | $8.246 | $197.41M | +15.66% |
| 2024-02-21 | $6.698 | $7.196 | $6.03 | $7.1296 | $27.05M | +6.45% |
| 2024-02-20 | $7.631 | $7.803 | $6.162 | $6.6976 | $33.76M | -12.29% |
| 2024-02-19 | $5.896 | $7.993 | $5.838 | $7.6362 | $56.66M | +29.59% |
| 2024-02-18 | $4.685 | $6.429 | $4.677 | $5.8926 | $23.32M | +25.81% |
| 2024-02-17 | $4.466 | $4.964 | $4.286 | $4.6838 | $15.01M | +4.92% |
| 2024-02-16 | $3.464 | $4.605 | $3.358 | $4.4642 | $19.85M | +28.87% |
| 2024-02-15 | $3.139 | $3.50 | $3.06 | $3.4641 | $4.24M | +10.62% |
| 2024-02-14 | $3.073 | $3.288 | $2.951 | $3.1315 | $31.04M | +12.88% |
| 2024-02-13 | $2.618 | $2.897 | $2.618 | $2.7742 | $3.89M | +5.99% |
| 2024-02-12 | $2.462 | $2.645 | $2.461 | $2.6176 | $2.22M | +6.39% |
| 2024-02-11 | $2.491 | $2.597 | $2.446 | $2.4603 | $999.54K | -1.65% |
| 2024-02-10 | $2.516 | $2.596 | $2.47 | $2.5016 | $8.10M | -0.32% |
| 2024-02-09 | $2.467 | $2.605 | $2.423 | $2.5095 | $13.04M | +5.28% |
| 2024-02-08 | $2.356 | $2.428 | $2.331 | $2.3837 | $1.00M | -0.16% |
| 2024-02-07 | $2.322 | $2.42 | $2.316 | $2.3876 | $8.04M | +7.60% |
| 2024-02-06 | $2.224 | $2.25 | $2.177 | $2.219 | $614.44K | -0.60% |
| 2024-02-05 | $2.189 | $2.251 | $2.166 | $2.2323 | $6.53M | +2.01% |
| 2024-02-04 | $2.237 | $2.273 | $2.153 | $2.1884 | $6.87M | -5.33% |
| 2024-02-03 | $2.36 | $2.409 | $2.28 | $2.3116 | $798.26K | -0.53% |
| 2024-02-02 | $2.352 | $2.41 | $2.279 | $2.324 | $8.00M | +2.01% |
| 2024-02-01 | $2.296 | $2.311 | $2.226 | $2.2783 | $1.27M | -0.19% |
| 2024-01-31 | $2.34 | $2.39 | $2.225 | $2.2826 | $13.29M | -7.73% |
| 2024-01-30 | $2.38 | $2.761 | $2.34 | $2.4738 | $6.50M | +4.00% |
| 2024-01-29 | $2.278 | $2.40 | $2.267 | $2.3786 | $883.62K | +2.24% |
| 2024-01-28 | $2.317 | $2.349 | $2.26 | $2.3265 | $6.86M | -3.78% |
| 2024-01-27 | $2.36 | $2.454 | $2.348 | $2.4179 | $889.08K | +1.08% |
| 2024-01-26 | $2.358 | $2.444 | $2.337 | $2.3921 | $9.94M | +6.60% |
| 2024-01-25 | $2.294 | $2.371 | $2.211 | $2.2439 | $1.46M | -0.11% |
| 2024-01-24 | $2.247 | $2.371 | $2.207 | $2.2463 | $12.40M | +0.04% |
| 2024-01-23 | $2.183 | $2.288 | $2.139 | $2.2454 | $13.81M | -0.69% |
| 2024-01-22 | $2.503 | $2.521 | $2.25 | $2.2609 | $1.67M | -9.61% |
| 2024-01-21 | $2.502 | $2.676 | $2.473 | $2.5014 | $1.20M | -1.86% |
| 2024-01-20 | $2.468 | $2.67 | $2.447 | $2.5487 | $9.67M | +2.71% |
| 2024-01-19 | $2.509 | $2.555 | $2.343 | $2.4814 | $13.13M | -1.72% |
| 2024-01-18 | $2.733 | $2.739 | $2.464 | $2.5249 | $15.37M | -7.45% |
| 2024-01-17 | $2.738 | $2.771 | $2.639 | $2.7282 | $12.47M | -0.30% |
| 2024-01-16 | $2.776 | $2.792 | $2.677 | $2.7363 | $10.51M | -1.41% |
| 2024-01-15 | $2.733 | $2.852 | $2.689 | $2.7753 | $14.15M | +2.13% |
| 2024-01-14 | $2.822 | $2.84 | $2.658 | $2.7174 | $14.28M | -4.13% |
| 2024-01-13 | $2.84 | $2.924 | $2.787 | $2.8345 | $13.71M | -0.22% |
| 2024-01-12 | $2.972 | $3.113 | $2.70 | $2.8407 | $28.28M | +2.33% |
| 2024-01-11 | $2.751 | $2.941 | $2.613 | $2.7759 | $3.59M | +1.25% |
| 2024-01-10 | $2.485 | $2.937 | $2.452 | $2.7416 | $33.65M | +10.24% |
| 2024-01-09 | $2.62 | $2.626 | $2.373 | $2.4868 | $25.81M | -11.71% |
| 2024-01-08 | $2.633 | $2.875 | $2.404 | $2.8166 | $4.01M | +7.10% |
| 2024-01-07 | $2.776 | $2.85 | $2.592 | $2.63 | $2.24M | -4.22% |
| 2024-01-06 | $2.82 | $2.886 | $2.707 | $2.7458 | $29.31M | -7.91% |
| 2024-01-05 | $3.206 | $3.244 | $2.855 | $2.9816 | $3.11M | -6.95% |
| 2024-01-04 | $3.079 | $3.249 | $2.988 | $3.2042 | $3.72M | +4.02% |
| 2024-01-03 | $3.576 | $3.855 | $2.50 | $3.0805 | $9.39M | -13.83% |
| 2024-01-02 | $3.616 | $3.916 | $3.513 | $3.575 | $5.49M | -0.83% |
| 2024-01-01 | $3.555 | $3.91 | $3.491 | $3.605 | $38.09M | +0.89% |
Frequently asked questions
What was the Worldcoin price on January 1, 2024?
WLD opened 2024-01-01 at $3.555 and closed that day at $3.605.
What was the highest price of Worldcoin in 2024?
The highest was $11.876 on 2024-03-09; the lowest was $1.284 on 2024-09-06.
How much did Worldcoin change in 2024?
WLD moved -41.19% in 2024, from $3.555 to $2.0907.
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.