Worldcoin price history in 2025
In 2025 Worldcoin (WLD) went from $2.166 on 2025-01-01 to $0.480926 on 2025-12-31, a change of -77.80%. The highest price was $2.803 on 2025-01-06 and the lowest $0.2590 on 2025-10-10. About $11.95B was traded across the year. The best day was 2025-09-08 (+52.19%) and the worst 2025-10-10 (-27.22%).
$2.166Open · 2025-01-01
$0.480926Close · 2025-12-31
$2.803High · 2025-01-06
$0.2590Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $2.166 | $2.803 | $1.61 | $1.7718 | $1.28B | -18.20% |
| February | $1.771 | $1.8094 | $0.9600 | $1.1032 | $1.07B | -37.71% |
| March | $1.11 | $1.258 | $0.7000 | $0.76971 | $890.72M | -30.66% |
| April | $0.7700 | $1.259 | $0.5730 | $1.1276 | $929.42M | +46.45% |
| May | $1.128 | $1.6483 | $0.8520 | $1.1362 | $1.67B | +0.73% |
| June | $1.1358 | $1.2505 | $0.7719 | $0.899202 | $865.80M | -20.83% |
| July | $0.8987 | $1.404 | $0.8440 | $0.99887 | $1.53B | +11.15% |
| August | $1.005 | $1.1405 | $0.8640 | $0.8764 | $981.19M | -12.80% |
| September | $0.8820 | $2.209 | $0.8320 | $1.2443 | $1.31B | +41.08% |
| October | $1.314 | $1.4025 | $0.2590 | $0.799344 | $722.69M | -39.17% |
| November | $0.7994 | $0.8980 | $0.5680 | $0.618948 | $437.58M | -22.57% |
| December | $0.6190 | $0.6648 | $0.4697 | $0.480926 | $256.01M | -22.31% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.4914 | $0.4961 | $0.4697 | $0.480926 | $3.00M | -1.79% |
| 2025-12-30 | $0.4938 | $0.5010 | $0.4869 | $0.489691 | $4.95M | -0.98% |
| 2025-12-29 | $0.5049 | $0.5209 | $0.4904 | $0.494528 | $8.48M | -1.55% |
| 2025-12-28 | $0.5090 | $0.5209 | $0.4940 | $0.502297 | $8.48M | -1.69% |
| 2025-12-27 | $0.4927 | $0.5152 | $0.4885 | $0.510909 | $4.34M | +3.21% |
| 2025-12-26 | $0.4800 | $0.5039 | $0.4780 | $0.495039 | $5.70M | +2.33% |
| 2025-12-25 | $0.4888 | $0.5045 | $0.4773 | $0.483782 | $6.74M | -2.02% |
| 2025-12-24 | $0.4930 | $0.4959 | $0.4776 | $0.493735 | $4.71M | +0.74% |
| 2025-12-23 | $0.5038 | $0.5109 | $0.4843 | $0.490098 | $8.61M | -1.50% |
| 2025-12-22 | $0.5116 | $0.5239 | $0.4964 | $0.497552 | $8.08M | -3.10% |
| 2025-12-21 | $0.5234 | $0.5239 | $0.4961 | $0.513476 | $7.82M | -1.90% |
| 2025-12-20 | $0.5225 | $0.5251 | $0.5141 | $0.52344 | $2.01M | +0.32% |
| 2025-12-19 | $0.4796 | $0.5294 | $0.4754 | $0.521757 | $6.53M | +8.87% |
| 2025-12-18 | $0.4972 | $0.5260 | $0.4728 | $0.479251 | $5.99M | -3.55% |
| 2025-12-17 | $0.5283 | $0.5456 | $0.4931 | $0.496896 | $7.59M | -5.19% |
| 2025-12-16 | $0.5390 | $0.5430 | $0.5180 | $0.524122 | $11.02M | -2.56% |
| 2025-12-15 | $0.5620 | $0.5852 | $0.5229 | $0.537868 | $14.16M | -4.33% |
| 2025-12-14 | $0.5941 | $0.5946 | $0.5551 | $0.56221 | $3.19M | -5.38% |
| 2025-12-13 | $0.5810 | $0.6006 | $0.5783 | $0.594151 | $2.32M | +1.41% |
| 2025-12-12 | $0.5950 | $0.6093 | $0.5638 | $0.58589 | $10.53M | -1.68% |
| 2025-12-11 | $0.6160 | $0.6177 | $0.5790 | $0.595889 | $4.91M | -0.98% |
| 2025-12-10 | $0.6436 | $0.6528 | $0.601775 | $0.601775 | $15.13M | -5.43% |
| 2025-12-09 | $0.6144 | $0.6472 | $0.5882 | $0.6363 | $16.66M | +2.77% |
| 2025-12-08 | $0.5920 | $0.6250 | $0.5818 | $0.619172 | $15.93M | +9.36% |
| 2025-12-07 | $0.5778 | $0.5948 | $0.5530 | $0.566167 | $4.42M | -1.58% |
| 2025-12-06 | $0.5741 | $0.5853 | $0.5700 | $0.575263 | $7.35M | +0.08% |
| 2025-12-05 | $0.6190 | $0.6240 | $0.5643 | $0.57481 | $13.46M | -7.22% |
| 2025-12-04 | $0.6345 | $0.6448 | $0.6159 | $0.619572 | $3.73M | -2.59% |
| 2025-12-03 | $0.6283 | $0.6430 | $0.6183 | $0.636056 | $13.59M | +1.33% |
| 2025-12-02 | $0.5750 | $0.6648 | $0.5667 | $0.627686 | $18.14M | +9.24% |
| 2025-12-01 | $0.6190 | $0.6215 | $0.5567 | $0.57459 | $8.43M | -7.17% |
| 2025-11-30 | $0.6307 | $0.6443 | $0.6172 | $0.618948 | $3.95M | -1.68% |
| 2025-11-29 | $0.6480 | $0.6580 | $0.6280 | $0.629543 | $6.32M | -2.41% |
| 2025-11-28 | $0.6537 | $0.6665 | $0.6336 | $0.64508 | $10.41M | -1.57% |
| 2025-11-27 | $0.6570 | $0.6700 | $0.6440 | $0.655395 | $10.72M | -0.35% |
| 2025-11-26 | $0.6408 | $0.6600 | $0.6179 | $0.657713 | $11.09M | +5.92% |
| 2025-11-25 | $0.6245 | $0.6459 | $0.6171 | $0.620965 | $4.00M | -1.73% |
| 2025-11-24 | $0.6100 | $0.6452 | $0.5958 | $0.631876 | $13.96M | +3.38% |
| 2025-11-23 | $0.6060 | $0.6269 | $0.6000 | $0.611211 | $11.56M | +0.36% |
| 2025-11-22 | $0.5937 | $0.6130 | $0.5843 | $0.609025 | $12.30M | +2.39% |
| 2025-11-21 | $0.6540 | $0.6666 | $0.5680 | $0.594829 | $27.92M | -9.07% |
| 2025-11-20 | $0.6675 | $0.7150 | $0.6350 | $0.654127 | $12.70M | -3.20% |
| 2025-11-19 | $0.6860 | $0.6903 | $0.6336 | $0.675731 | $16.47M | -1.54% |
| 2025-11-18 | $0.6523 | $0.6970 | $0.6410 | $0.686291 | $8.72M | +5.23% |
| 2025-11-17 | $0.6730 | $0.6961 | $0.6360 | $0.652195 | $8.77M | -2.98% |
| 2025-11-16 | $0.6990 | $0.7056 | $0.6530 | $0.672256 | $19.34M | -3.91% |
| 2025-11-15 | $0.7050 | $0.7280 | $0.6900 | $0.699609 | $5.22M | -0.57% |
| 2025-11-14 | $0.7440 | $0.7492 | $0.6895 | $0.703598 | $19.33M | -4.85% |
| 2025-11-13 | $0.7620 | $0.8090 | $0.7190 | $0.739486 | $30.05M | -3.98% |
| 2025-11-12 | $0.7713 | $0.8156 | $0.7454 | $0.770173 | $21.64M | -0.16% |
| 2025-11-11 | $0.8300 | $0.8467 | $0.7670 | $0.771395 | $17.45M | -7.13% |
| 2025-11-10 | $0.8176 | $0.8490 | $0.8090 | $0.830643 | $9.74M | +1.22% |
| 2025-11-09 | $0.8166 | $0.8271 | $0.7800 | $0.820617 | $16.45M | +0.40% |
| 2025-11-08 | $0.8340 | $0.8519 | $0.7938 | $0.817347 | $20.19M | -2.05% |
| 2025-11-07 | $0.7046 | $0.8720 | $0.7030 | $0.83442 | $22.54M | +18.46% |
| 2025-11-06 | $0.7386 | $0.7390 | $0.6880 | $0.704398 | $8.04M | -4.63% |
| 2025-11-05 | $0.7040 | $0.7450 | $0.6680 | $0.738561 | $9.33M | +4.89% |
| 2025-11-04 | $0.7277 | $0.7390 | $0.6526 | $0.704106 | $26.67M | -1.91% |
| 2025-11-03 | $0.8417 | $0.8447 | $0.6990 | $0.717817 | $32.82M | -14.75% |
| 2025-11-02 | $0.8730 | $0.8740 | $0.8210 | $0.842042 | $5.70M | -3.52% |
| 2025-11-01 | $0.7994 | $0.8980 | $0.7920 | $0.872775 | $14.16M | +9.19% |
| 2025-10-31 | $0.7980 | $0.8180 | $0.7796 | $0.799344 | $5.48M | -0.20% |
| 2025-10-30 | $0.8600 | $0.8715 | $0.7670 | $0.800943 | $28.27M | -6.92% |
| 2025-10-29 | $0.8700 | $0.8970 | $0.8380 | $0.860492 | $10.67M | -0.78% |
| 2025-10-28 | $0.9040 | $0.9244 | $0.8524 | $0.867281 | $20.17M | -3.84% |
| 2025-10-27 | $0.9480 | $0.9593 | $0.8970 | $0.90195 | $18.87M | -4.95% |
| 2025-10-26 | $0.8942 | $0.9642 | $0.8780 | $0.948927 | $14.35M | +6.05% |
| 2025-10-25 | $0.8950 | $0.9020 | $0.8710 | $0.894756 | $4.46M | +0.44% |
| 2025-10-24 | $0.8637 | $0.9111 | $0.8529 | $0.890798 | $24.39M | +2.94% |
| 2025-10-23 | $0.8450 | $0.8710 | $0.8398 | $0.865363 | $18.45M | +1.80% |
| 2025-10-22 | $0.8760 | $0.8800 | $0.8100 | $0.850067 | $22.41M | -3.54% |
| 2025-10-21 | $0.9460 | $0.9680 | $0.8610 | $0.881254 | $33.13M | -3.95% |
| 2025-10-20 | $0.9120 | $0.9426 | $0.8900 | $0.917464 | $5.78M | -0.25% |
| 2025-10-19 | $0.8870 | $0.9330 | $0.8703 | $0.919769 | $16.42M | +3.72% |
| 2025-10-18 | $0.8720 | $0.9000 | $0.8690 | $0.886746 | $4.50M | +1.08% |
| 2025-10-17 | $0.8973 | $0.9091 | $0.8212 | $0.877311 | $20.50M | -2.37% |
| 2025-10-16 | $0.9330 | $0.9600 | $0.8850 | $0.898566 | $12.46M | -2.48% |
| 2025-10-15 | $0.9580 | $0.9820 | $0.9130 | $0.921449 | $25.40M | -3.04% |
| 2025-10-14 | $1.009 | $1.016 | $0.9030 | $0.950366 | $33.72M | -5.86% |
| 2025-10-13 | $1.0007 | $1.024 | $0.9640 | $1.0096 | $20.40M | +0.58% |
| 2025-10-12 | $0.9904 | $1.05 | $0.9618 | $1.0037 | $59.27M | +9.59% |
| 2025-10-11 | $0.8710 | $0.9946 | $0.8547 | $0.915915 | $37.95M | +5.26% |
| 2025-10-10 | $1.1988 | $1.308 | $0.2590 | $0.870184 | $49.05M | -27.22% |
| 2025-10-09 | $1.189 | $1.3079 | $1.1823 | $1.1956 | $38.44M | -6.47% |
| 2025-10-08 | $1.193 | $1.287 | $1.167 | $1.2784 | $11.24M | +7.35% |
| 2025-10-07 | $1.307 | $1.332 | $1.184 | $1.1909 | $35.50M | -8.94% |
| 2025-10-06 | $1.255 | $1.3257 | $1.243 | $1.3078 | $11.40M | +4.22% |
| 2025-10-05 | $1.271 | $1.325 | $1.251 | $1.2548 | $12.93M | -2.23% |
| 2025-10-04 | $1.26 | $1.3253 | $1.2506 | $1.2834 | $28.69M | -4.13% |
| 2025-10-03 | $1.355 | $1.4025 | $1.313 | $1.3387 | $18.45M | -1.23% |
| 2025-10-02 | $1.3201 | $1.378 | $1.3129 | $1.3554 | $45.23M | +2.75% |
| 2025-10-01 | $1.314 | $1.354 | $1.2943 | $1.3191 | $34.71M | +6.01% |
| 2025-09-30 | $1.28 | $1.289 | $1.1988 | $1.2443 | $9.26M | -2.80% |
| 2025-09-29 | $1.3303 | $1.342 | $1.253 | $1.2801 | $13.37M | -3.81% |
| 2025-09-28 | $1.275 | $1.348 | $1.238 | $1.3308 | $7.01M | +4.63% |
| 2025-09-27 | $1.286 | $1.3863 | $1.265 | $1.2718 | $21.87M | -1.17% |
| 2025-09-26 | $1.253 | $1.385 | $1.2517 | $1.2869 | $33.16M | +2.24% |
| 2025-09-25 | $1.354 | $1.3557 | $1.223 | $1.2587 | $45.85M | -7.08% |
| 2025-09-24 | $1.306 | $1.363 | $1.255 | $1.3547 | $13.46M | +3.76% |
| 2025-09-23 | $1.392 | $1.398 | $1.288 | $1.3055 | $20.01M | -6.29% |
| 2025-09-22 | $1.4653 | $1.4758 | $1.2781 | $1.3931 | $32.12M | -4.93% |
| 2025-09-21 | $1.503 | $1.527 | $1.42 | $1.4654 | $9.60M | -1.85% |
| 2025-09-20 | $1.51 | $1.536 | $1.48 | $1.493 | $28.73M | -1.48% |
| 2025-09-19 | $1.603 | $1.618 | $1.4939 | $1.5154 | $34.28M | -5.55% |
| 2025-09-18 | $1.6015 | $1.699 | $1.558 | $1.6045 | $27.39M | +0.33% |
| 2025-09-17 | $1.515 | $1.698 | $1.502 | $1.5991 | $89.53M | +5.59% |
| 2025-09-16 | $1.513 | $1.6086 | $1.489 | $1.5145 | $47.51M | -0.44% |
| 2025-09-15 | $1.576 | $1.614 | $1.4634 | $1.5212 | $60.76M | -3.47% |
| 2025-09-14 | $1.657 | $1.7433 | $1.564 | $1.5758 | $34.51M | -4.97% |
| 2025-09-13 | $1.665 | $1.732 | $1.586 | $1.6582 | $22.88M | -0.46% |
| 2025-09-12 | $1.6537 | $1.76 | $1.5468 | $1.6658 | $29.21M | +0.74% |
| 2025-09-11 | $1.867 | $1.8833 | $1.587 | $1.6535 | $37.04M | -11.45% |
| 2025-09-10 | $1.929 | $2.079 | $1.759 | $1.8673 | $71.45M | -3.19% |
| 2025-09-09 | $1.57 | $2.209 | $1.566 | $1.9288 | $205.45M | +22.84% |
| 2025-09-08 | $1.032 | $1.5884 | $1.03 | $1.5702 | $236.18M | +52.19% |
| 2025-09-07 | $0.9630 | $1.077 | $0.9532 | $1.0317 | $54.33M | +7.19% |
| 2025-09-06 | $0.9160 | $0.9700 | $0.9000 | $0.962552 | $19.81M | +5.26% |
| 2025-09-05 | $0.8650 | $0.9270 | $0.8650 | $0.914432 | $27.85M | +4.83% |
| 2025-09-04 | $0.8970 | $0.9040 | $0.8614 | $0.872295 | $20.97M | -2.80% |
| 2025-09-03 | $0.8884 | $0.9090 | $0.8760 | $0.897451 | $12.26M | +0.55% |
| 2025-09-02 | $0.8550 | $0.892567 | $0.8510 | $0.892567 | $17.20M | +4.12% |
| 2025-09-01 | $0.8820 | $0.9070 | $0.8320 | $0.857286 | $27.62M | -2.18% |
| 2025-08-31 | $0.9030 | $0.9175 | $0.8764 | $0.8764 | $17.57M | -2.98% |
| 2025-08-30 | $0.9045 | $0.9230 | $0.8870 | $0.903275 | $10.96M | -0.31% |
| 2025-08-29 | $0.9590 | $0.9650 | $0.8910 | $0.906076 | $25.59M | -5.55% |
| 2025-08-28 | $0.9320 | $0.9650 | $0.9230 | $0.959337 | $18.53M | +2.26% |
| 2025-08-27 | $0.9525 | $0.9680 | $0.9290 | $0.938158 | $35.31M | -1.40% |
| 2025-08-26 | $0.8820 | $0.9560 | $0.8800 | $0.9515 | $44.13M | +7.86% |
| 2025-08-25 | $0.9718 | $0.9850 | $0.8640 | $0.88213 | $43.94M | -9.21% |
| 2025-08-24 | $1.0106 | $1.0286 | $0.9540 | $0.971567 | $37.79M | -3.88% |
| 2025-08-23 | $1.025 | $1.03 | $0.9850 | $1.0107 | $21.57M | -1.12% |
| 2025-08-22 | $0.9337 | $1.0309 | $0.8951 | $1.0222 | $48.30M | +9.50% |
| 2025-08-21 | $0.9600 | $0.9680 | $0.9210 | $0.933527 | $15.13M | +0.95% |
| 2025-08-20 | $0.9383 | $0.9678 | $0.9217 | $0.924699 | $6.20M | +2.70% |
| 2025-08-19 | $0.9520 | $0.9660 | $0.8960 | $0.900388 | $30.24M | -5.46% |
| 2025-08-18 | $0.9990 | $1.003 | $0.9420 | $0.952431 | $29.14M | -4.73% |
| 2025-08-17 | $1.004 | $1.036 | $0.9920 | $0.999752 | $19.22M | -1.32% |
| 2025-08-16 | $0.9870 | $1.0131 | $0.9720 | $1.0131 | $21.15M | +2.53% |
| 2025-08-15 | $0.9985 | $1.023 | $0.9537 | $0.988077 | $39.84M | -1.08% |
| 2025-08-14 | $1.118 | $1.136 | $0.9800 | $0.998825 | $60.05M | -7.57% |
| 2025-08-13 | $1.0591 | $1.1405 | $1.04 | $1.0806 | $75.70M | +1.23% |
| 2025-08-12 | $0.9900 | $1.079 | $0.9657 | $1.0675 | $51.09M | +7.84% |
| 2025-08-11 | $1.08 | $1.11 | $0.9780 | $0.989884 | $35.73M | -8.36% |
| 2025-08-10 | $1.077 | $1.106 | $1.028 | $1.0801 | $28.38M | +0.62% |
| 2025-08-09 | $1.0343 | $1.10 | $1.03 | $1.0735 | $40.94M | +3.81% |
| 2025-08-08 | $1.025 | $1.045 | $0.9990 | $1.0341 | $22.76M | +1.46% |
| 2025-08-07 | $0.9670 | $1.0263 | $0.9574 | $1.0192 | $35.99M | +5.43% |
| 2025-08-06 | $0.9450 | $0.9720 | $0.9200 | $0.966748 | $19.42M | +1.81% |
| 2025-08-05 | $0.9990 | $1.001 | $0.9230 | $0.94952 | $34.74M | -4.99% |
| 2025-08-04 | $0.9750 | $1.015 | $0.9730 | $0.999351 | $22.67M | +1.83% |
| 2025-08-03 | $0.9360 | $0.9820 | $0.9260 | $0.981404 | $22.31M | +4.88% |
| 2025-08-02 | $0.9650 | $0.9780 | $0.9100 | $0.935698 | $22.05M | -2.71% |
| 2025-08-01 | $1.005 | $1.008 | $0.9320 | $0.961718 | $44.75M | -3.72% |
| 2025-07-31 | $1.063 | $1.0938 | $0.9980 | $0.99887 | $38.82M | -5.86% |
| 2025-07-30 | $1.082 | $1.086 | $1.0068 | $1.0611 | $42.56M | -1.45% |
| 2025-07-29 | $1.117 | $1.1384 | $1.051 | $1.0767 | $46.31M | -3.61% |
| 2025-07-28 | $1.216 | $1.238 | $1.108 | $1.1171 | $42.53M | -8.17% |
| 2025-07-27 | $1.158 | $1.225 | $1.154 | $1.2164 | $23.92M | +4.38% |
| 2025-07-26 | $1.1649 | $1.182 | $1.152 | $1.1654 | $27.92M | -0.10% |
| 2025-07-25 | $1.138 | $1.169 | $1.0906 | $1.1665 | $45.96M | +3.34% |
| 2025-07-24 | $1.175 | $1.2024 | $1.072 | $1.1288 | $72.10M | -3.97% |
| 2025-07-23 | $1.396 | $1.399 | $1.126 | $1.1755 | $114.57M | -15.82% |
| 2025-07-22 | $1.236 | $1.404 | $1.163 | $1.3964 | $103.52M | +13.46% |
| 2025-07-21 | $1.223 | $1.29 | $1.193 | $1.2307 | $84.02M | -0.10% |
| 2025-07-20 | $1.1507 | $1.285 | $1.1371 | $1.2319 | $80.47M | +7.18% |
| 2025-07-19 | $1.138 | $1.183 | $1.095 | $1.1494 | $28.62M | +1.30% |
| 2025-07-18 | $1.106 | $1.2111 | $1.0992 | $1.1346 | $81.68M | +2.56% |
| 2025-07-17 | $1.1072 | $1.133 | $1.056 | $1.1064 | $52.07M | -0.23% |
| 2025-07-16 | $1.0848 | $1.149 | $1.049 | $1.109 | $64.70M | +1.88% |
| 2025-07-15 | $1.052 | $1.0885 | $0.9930 | $1.0885 | $60.82M | +4.06% |
| 2025-07-14 | $1.045 | $1.121 | $1.019 | $1.046 | $67.91M | +0.07% |
| 2025-07-13 | $1.031 | $1.08 | $1.024 | $1.0453 | $48.14M | +0.76% |
| 2025-07-12 | $1.04 | $1.057 | $0.9930 | $1.0375 | $41.71M | -0.26% |
| 2025-07-11 | $1.0679 | $1.1403 | $1.016 | $1.0402 | $79.48M | -2.68% |
| 2025-07-10 | $0.9140 | $1.077 | $0.8994 | $1.0689 | $77.41M | +16.21% |
| 2025-07-09 | $0.8750 | $0.919808 | $0.8603 | $0.919808 | $33.32M | +5.26% |
| 2025-07-08 | $0.8720 | $0.8879 | $0.8543 | $0.873813 | $18.14M | +0.71% |
| 2025-07-07 | $0.8930 | $0.9097 | $0.8590 | $0.867693 | $18.61M | -2.11% |
| 2025-07-06 | $0.8700 | $0.9120 | $0.8598 | $0.886435 | $17.35M | +1.46% |
| 2025-07-05 | $0.8744 | $0.8880 | $0.8556 | $0.873697 | $12.13M | +0.03% |
| 2025-07-04 | $0.9437 | $0.9520 | $0.8604 | $0.873447 | $21.47M | -7.44% |
| 2025-07-03 | $0.9447 | $0.9840 | $0.9220 | $0.9437 | $27.54M | +0.66% |
| 2025-07-02 | $0.8550 | $0.9660 | $0.8453 | $0.937477 | $41.00M | +9.68% |
| 2025-07-01 | $0.8987 | $0.9040 | $0.8440 | $0.854728 | $13.44M | -4.95% |
| 2025-06-30 | $0.9410 | $0.9490 | $0.8820 | $0.899202 | $22.48M | -4.46% |
| 2025-06-29 | $0.8957 | $0.9592 | $0.8850 | $0.941184 | $14.39M | +5.32% |
| 2025-06-28 | $0.8750 | $0.9060 | $0.8671 | $0.893614 | $16.95M | +1.95% |
| 2025-06-27 | $0.8636 | $0.8880 | $0.8510 | $0.876494 | $20.97M | +1.20% |
| 2025-06-26 | $0.8847 | $0.9141 | $0.8520 | $0.866093 | $23.93M | -1.54% |
| 2025-06-25 | $0.9300 | $0.9382 | $0.8760 | $0.879669 | $26.79M | -5.46% |
| 2025-06-24 | $0.9240 | $0.9590 | $0.9050 | $0.930453 | $30.51M | +0.74% |
| 2025-06-23 | $0.8286 | $0.9330 | $0.7997 | $0.923652 | $56.14M | +11.63% |
| 2025-06-22 | $0.8670 | $0.8822 | $0.7719 | $0.827428 | $53.00M | -4.58% |
| 2025-06-21 | $0.8855 | $0.8970 | $0.8000 | $0.867138 | $25.45M | -2.05% |
| 2025-06-20 | $0.9320 | $0.9630 | $0.8700 | $0.885269 | $31.55M | -4.72% |
| 2025-06-19 | $0.9560 | $0.9698 | $0.9190 | $0.929085 | $26.42M | -1.93% |
| 2025-06-18 | $0.9109 | $0.9713 | $0.8680 | $0.947385 | $38.36M | +4.10% |
| 2025-06-17 | $0.9580 | $0.9676 | $0.8900 | $0.910111 | $43.94M | -5.06% |
| 2025-06-16 | $0.9790 | $1.027 | $0.9560 | $0.958596 | $20.41M | -3.49% |
| 2025-06-15 | $0.9760 | $0.9971 | $0.9545 | $0.99324 | $18.52M | +1.50% |
| 2025-06-14 | $1.004 | $1.0077 | $0.9541 | $0.978559 | $16.10M | -2.29% |
| 2025-06-13 | $1.027 | $1.03 | $0.9350 | $1.0015 | $38.30M | -2.49% |
| 2025-06-12 | $1.1207 | $1.124 | $1.016 | $1.027 | $25.17M | -8.36% |
| 2025-06-11 | $1.18 | $1.22 | $1.097 | $1.1206 | $32.20M | -5.58% |
| 2025-06-10 | $1.164 | $1.194 | $1.117 | $1.1868 | $44.33M | +2.56% |
| 2025-06-09 | $1.1061 | $1.17 | $1.0688 | $1.1573 | $40.55M | +4.55% |
| 2025-06-08 | $1.122 | $1.145 | $1.091 | $1.1069 | $20.92M | -0.85% |
| 2025-06-07 | $1.0626 | $1.14 | $1.0587 | $1.1164 | $19.90M | +5.10% |
| 2025-06-06 | $1.033 | $1.0974 | $1.0299 | $1.0622 | $23.36M | +2.82% |
| 2025-06-05 | $1.1316 | $1.147 | $1.013 | $1.0331 | $25.27M | -8.04% |
| 2025-06-04 | $1.188 | $1.213 | $1.1234 | $1.1234 | $29.11M | -5.08% |
| 2025-06-03 | $1.1891 | $1.2505 | $1.177 | $1.1835 | $36.43M | -0.40% |
| 2025-06-02 | $1.167 | $1.193 | $1.106 | $1.1882 | $20.10M | +2.90% |
| 2025-06-01 | $1.1358 | $1.1749 | $1.0974 | $1.1548 | $24.25M | +1.63% |
| 2025-05-31 | $1.126 | $1.1727 | $1.0717 | $1.1362 | $43.28M | +0.42% |
| 2025-05-30 | $1.3102 | $1.324 | $1.106 | $1.1314 | $65.72M | -13.68% |
| 2025-05-29 | $1.3578 | $1.3995 | $1.305 | $1.3107 | $27.42M | -2.73% |
| 2025-05-28 | $1.401 | $1.4214 | $1.303 | $1.3474 | $53.15M | -3.87% |
| 2025-05-27 | $1.367 | $1.446 | $1.328 | $1.4017 | $48.53M | +1.86% |
| 2025-05-26 | $1.42 | $1.47 | $1.339 | $1.3761 | $73.59M | -2.09% |
| 2025-05-25 | $1.404 | $1.43 | $1.3126 | $1.4054 | $63.93M | +0.05% |
| 2025-05-24 | $1.354 | $1.522 | $1.347 | $1.4047 | $60.17M | +3.78% |
| 2025-05-23 | $1.513 | $1.5983 | $1.338 | $1.3535 | $118.88M | -10.57% |
| 2025-05-22 | $1.1938 | $1.6483 | $1.192 | $1.5134 | $229.75M | +26.92% |
| 2025-05-21 | $1.115 | $1.286 | $1.09 | $1.1924 | $56.01M | +7.00% |
| 2025-05-20 | $1.126 | $1.1605 | $1.062 | $1.1144 | $31.69M | -0.28% |
| 2025-05-19 | $1.175 | $1.189 | $1.068 | $1.1175 | $36.67M | -4.93% |
| 2025-05-18 | $1.0736 | $1.1901 | $1.063 | $1.1755 | $25.20M | +9.51% |
| 2025-05-17 | $1.109 | $1.113 | $1.054 | $1.0734 | $21.77M | -2.91% |
| 2025-05-16 | $1.147 | $1.188 | $1.0947 | $1.1056 | $19.27M | -4.23% |
| 2025-05-15 | $1.24 | $1.269 | $1.115 | $1.1544 | $40.73M | -6.92% |
| 2025-05-14 | $1.2982 | $1.3206 | $1.219 | $1.2402 | $26.90M | -4.44% |
| 2025-05-13 | $1.285 | $1.339 | $1.176 | $1.2978 | $34.83M | +1.10% |
| 2025-05-12 | $1.2636 | $1.35 | $1.203 | $1.2837 | $77.51M | +0.97% |
| 2025-05-11 | $1.254 | $1.361 | $1.21 | $1.2714 | $90.67M | +2.04% |
| 2025-05-10 | $1.14 | $1.256 | $1.1335 | $1.2459 | $65.58M | +9.10% |
| 2025-05-09 | $1.065 | $1.179 | $1.053 | $1.142 | $65.57M | +7.29% |
| 2025-05-08 | $0.9298 | $1.081 | $0.9240 | $1.0644 | $37.09M | +14.51% |
| 2025-05-07 | $0.9284 | $0.9730 | $0.9030 | $0.929489 | $25.39M | +0.58% |
| 2025-05-06 | $0.8708 | $0.9370 | $0.8615 | $0.924118 | $40.58M | +5.74% |
| 2025-05-05 | $0.9220 | $0.9636 | $0.8520 | $0.873929 | $38.57M | -5.31% |
| 2025-05-04 | $0.9548 | $0.9650 | $0.9140 | $0.922933 | $15.62M | -2.94% |
| 2025-05-03 | $1.031 | $1.0324 | $0.950862 | $0.950862 | $28.30M | -7.79% |
| 2025-05-02 | $1.049 | $1.067 | $1.012 | $1.0312 | $29.14M | -1.20% |
| 2025-05-01 | $1.128 | $1.166 | $1.0126 | $1.0437 | $80.74M | -7.44% |
| 2025-04-30 | $1.087 | $1.171 | $1.0046 | $1.1276 | $62.65M | +4.30% |
| 2025-04-29 | $1.1293 | $1.1874 | $1.068 | $1.0812 | $73.99M | -3.70% |
| 2025-04-28 | $1.1235 | $1.1868 | $1.0617 | $1.1228 | $86.83M | +0.32% |
| 2025-04-27 | $1.215 | $1.235 | $1.1089 | $1.1192 | $59.23M | -8.02% |
| 2025-04-26 | $1.048 | $1.259 | $1.048 | $1.2168 | $72.18M | +16.15% |
| 2025-04-25 | $0.9210 | $1.075 | $0.8930 | $1.0476 | $48.04M | +13.77% |
| 2025-04-24 | $0.8631 | $0.9270 | $0.8350 | $0.920816 | $27.83M | +6.65% |
| 2025-04-23 | $0.8390 | $0.8830 | $0.8360 | $0.863364 | $22.04M | +1.97% |
| 2025-04-22 | $0.7660 | $0.846654 | $0.7490 | $0.846654 | $30.62M | +10.55% |
| 2025-04-21 | $0.7770 | $0.8022 | $0.7610 | $0.765853 | $12.78M | -2.05% |
| 2025-04-20 | $0.7690 | $0.7900 | $0.7390 | $0.781915 | $17.83M | +2.04% |
| 2025-04-19 | $0.7100 | $0.7738 | $0.7056 | $0.766293 | $16.13M | +7.27% |
| 2025-04-18 | $0.7004 | $0.7260 | $0.6926 | $0.714371 | $11.97M | +1.85% |
| 2025-04-17 | $0.6914 | $0.7180 | $0.6817 | $0.701397 | $14.69M | +1.27% |
| 2025-04-16 | $0.7089 | $0.7206 | $0.6773 | $0.692611 | $21.17M | -2.00% |
| 2025-04-15 | $0.7390 | $0.7535 | $0.7060 | $0.706735 | $19.15M | -4.11% |
| 2025-04-14 | $0.7430 | $0.7790 | $0.7330 | $0.737011 | $21.76M | -0.59% |
| 2025-04-13 | $0.7814 | $0.7916 | $0.7287 | $0.741417 | $24.81M | -4.47% |
| 2025-04-12 | $0.7401 | $0.7890 | $0.7281 | $0.776107 | $19.53M | +4.86% |
| 2025-04-11 | $0.6940 | $0.7494 | $0.6930 | $0.740133 | $16.08M | +6.59% |
| 2025-04-10 | $0.7110 | $0.7247 | $0.6760 | $0.6944 | $23.28M | -2.32% |
| 2025-04-09 | $0.6170 | $0.7130 | $0.5920 | $0.710912 | $31.89M | +15.17% |
| 2025-04-08 | $0.6500 | $0.6690 | $0.6110 | $0.617285 | $13.50M | -4.66% |
| 2025-04-07 | $0.6320 | $0.6842 | $0.5730 | $0.647481 | $53.08M | +2.41% |
| 2025-04-06 | $0.7450 | $0.7452 | $0.6140 | $0.632253 | $20.67M | -15.11% |
| 2025-04-05 | $0.7603 | $0.7630 | $0.7290 | $0.74479 | $5.19M | -2.03% |
| 2025-04-04 | $0.7520 | $0.7730 | $0.7260 | $0.760229 | $15.78M | +1.07% |
| 2025-04-03 | $0.7230 | $0.7660 | $0.7048 | $0.752177 | $25.68M | +4.14% |
| 2025-04-02 | $0.8025 | $0.8104 | $0.7110 | $0.722244 | $38.82M | -9.65% |
| 2025-04-01 | $0.7700 | $0.8452 | $0.7666 | $0.79936 | $22.23M | +3.85% |
| 2025-03-31 | $0.7799 | $0.7900 | $0.7440 | $0.76971 | $15.21M | -1.49% |
| 2025-03-30 | $0.7790 | $0.8046 | $0.7630 | $0.781372 | $15.08M | +0.18% |
| 2025-03-29 | $0.8408 | $0.8498 | $0.7654 | $0.779962 | $19.25M | -7.22% |
| 2025-03-28 | $0.9480 | $0.9554 | $0.8296 | $0.840668 | $13.83M | -11.32% |
| 2025-03-27 | $0.9290 | $0.9864 | $0.9260 | $0.948032 | $15.19M | +1.44% |
| 2025-03-26 | $0.9340 | $0.9785 | $0.9236 | $0.934544 | $29.03M | -0.24% |
| 2025-03-25 | $0.9045 | $0.9480 | $0.8996 | $0.936769 | $25.30M | +3.14% |
| 2025-03-24 | $0.8300 | $0.9523 | $0.8153 | $0.908224 | $39.77M | +9.47% |
| 2025-03-23 | $0.8258 | $0.8440 | $0.8090 | $0.829669 | $8.80M | +0.60% |
| 2025-03-22 | $0.8170 | $0.8457 | $0.8150 | $0.82469 | $13.55M | +0.31% |
| 2025-03-21 | $0.8567 | $0.8723 | $0.8064 | $0.822123 | $15.03M | -4.13% |
| 2025-03-20 | $0.8964 | $0.9200 | $0.8500 | $0.857551 | $15.32M | -4.32% |
| 2025-03-19 | $0.8380 | $0.8990 | $0.8350 | $0.896277 | $13.49M | +7.02% |
| 2025-03-18 | $0.8720 | $0.8732 | $0.8100 | $0.837516 | $10.82M | -3.97% |
| 2025-03-17 | $0.8328 | $0.8970 | $0.8320 | $0.872134 | $19.22M | +4.75% |
| 2025-03-16 | $0.8770 | $0.9120 | $0.8190 | $0.832588 | $17.26M | -5.08% |
| 2025-03-15 | $0.8699 | $0.8877 | $0.8610 | $0.877184 | $7.46M | +0.42% |
| 2025-03-14 | $0.8393 | $0.8940 | $0.8340 | $0.873478 | $21.92M | +4.10% |
| 2025-03-13 | $0.8420 | $0.8710 | $0.8047 | $0.839081 | $17.19M | +0.07% |
| 2025-03-12 | $0.7990 | $0.8442 | $0.7736 | $0.838494 | $30.88M | +4.68% |
| 2025-03-11 | $0.7578 | $0.8300 | $0.7000 | $0.800972 | $50.94M | +5.97% |
| 2025-03-10 | $0.7950 | $0.8760 | $0.7200 | $0.755856 | $38.00M | -5.29% |
| 2025-03-09 | $0.8870 | $0.9049 | $0.7780 | $0.798092 | $49.84M | -10.16% |
| 2025-03-08 | $0.9370 | $0.9560 | $0.8720 | $0.888325 | $22.45M | -5.16% |
| 2025-03-07 | $0.9590 | $0.9900 | $0.9020 | $0.936674 | $29.43M | -2.49% |
| 2025-03-06 | $0.9760 | $1.011 | $0.9480 | $0.96063 | $36.58M | -2.33% |
| 2025-03-05 | $0.9444 | $1.017 | $0.9290 | $0.983595 | $51.93M | +3.63% |
| 2025-03-04 | $1.048 | $1.058 | $0.8697 | $0.949126 | $99.49M | -9.45% |
| 2025-03-03 | $1.212 | $1.258 | $1.028 | $1.0481 | $70.10M | -13.49% |
| 2025-03-02 | $1.104 | $1.223 | $1.067 | $1.2116 | $45.17M | +9.34% |
| 2025-03-01 | $1.11 | $1.1245 | $1.068 | $1.1081 | $33.20M | +0.44% |
| 2025-02-28 | $1.153 | $1.158 | $1.008 | $1.1032 | $73.22M | -4.40% |
| 2025-02-27 | $1.111 | $1.184 | $1.10 | $1.1539 | $52.47M | +3.84% |
| 2025-02-26 | $1.09 | $1.136 | $1.046 | $1.1112 | $42.32M | +1.48% |
| 2025-02-25 | $1.0532 | $1.113 | $0.9710 | $1.095 | $93.75M | +3.43% |
| 2025-02-24 | $1.2398 | $1.26 | $1.0187 | $1.0588 | $77.93M | -14.61% |
| 2025-02-23 | $1.256 | $1.275 | $1.2087 | $1.2399 | $23.73M | -1.30% |
| 2025-02-22 | $1.1813 | $1.29 | $1.173 | $1.2562 | $32.10M | +6.28% |
| 2025-02-21 | $1.2015 | $1.3249 | $1.163 | $1.182 | $65.95M | -1.57% |
| 2025-02-20 | $1.13 | $1.213 | $1.125 | $1.2008 | $22.98M | +5.68% |
| 2025-02-19 | $1.139 | $1.161 | $1.108 | $1.1363 | $30.15M | -0.08% |
| 2025-02-18 | $1.205 | $1.214 | $1.076 | $1.1372 | $46.87M | -5.58% |
| 2025-02-17 | $1.222 | $1.279 | $1.171 | $1.2045 | $23.27M | -1.51% |
| 2025-02-16 | $1.232 | $1.257 | $1.198 | $1.223 | $16.06M | -0.76% |
| 2025-02-15 | $1.2946 | $1.3066 | $1.217 | $1.2323 | $15.58M | -4.87% |
| 2025-02-14 | $1.2255 | $1.341 | $1.213 | $1.2954 | $18.56M | +5.67% |
| 2025-02-13 | $1.284 | $1.2932 | $1.208 | $1.2258 | $14.28M | -4.53% |
| 2025-02-12 | $1.2447 | $1.3022 | $1.171 | $1.284 | $23.22M | +4.15% |
| 2025-02-11 | $1.26 | $1.3466 | $1.221 | $1.2329 | $29.96M | -2.56% |
| 2025-02-10 | $1.224 | $1.3771 | $1.1714 | $1.2653 | $42.66M | +3.43% |
| 2025-02-09 | $1.247 | $1.288 | $1.149 | $1.2234 | $15.06M | -1.57% |
| 2025-02-08 | $1.207 | $1.265 | $1.1981 | $1.2429 | $20.55M | +2.06% |
| 2025-02-07 | $1.203 | $1.312 | $1.151 | $1.2179 | $33.05M | +1.31% |
| 2025-02-06 | $1.287 | $1.331 | $1.1823 | $1.2022 | $17.12M | -6.62% |
| 2025-02-05 | $1.314 | $1.369 | $1.26 | $1.2873 | $17.47M | -2.62% |
| 2025-02-04 | $1.4206 | $1.431 | $1.2475 | $1.322 | $45.43M | -7.00% |
| 2025-02-03 | $1.391 | $1.4495 | $0.9600 | $1.4216 | $78.33M | +2.19% |
| 2025-02-02 | $1.614 | $1.641 | $1.284 | $1.3911 | $67.66M | -12.72% |
| 2025-02-01 | $1.771 | $1.8094 | $1.5939 | $1.5939 | $33.61M | -10.04% |
| 2025-01-31 | $1.767 | $1.877 | $1.737 | $1.7718 | $24.82M | +0.28% |
| 2025-01-30 | $1.7245 | $1.881 | $1.706 | $1.7668 | $23.53M | +2.45% |
| 2025-01-29 | $1.6326 | $1.829 | $1.61 | $1.7245 | $31.94M | +5.64% |
| 2025-01-28 | $1.907 | $1.932 | $1.621 | $1.6325 | $41.68M | -14.39% |
| 2025-01-27 | $1.9907 | $1.992 | $1.81 | $1.9068 | $34.84M | -4.21% |
| 2025-01-26 | $2.099 | $2.122 | $1.985 | $1.9906 | $16.90M | -5.03% |
| 2025-01-25 | $2.133 | $2.18 | $2.075 | $2.0961 | $35.72M | -2.32% |
| 2025-01-24 | $2.262 | $2.3267 | $2.12 | $2.1459 | $52.70M | -4.28% |
| 2025-01-23 | $2.3147 | $2.348 | $2.1026 | $2.2418 | $103.20M | -3.16% |
| 2025-01-22 | $2.128 | $2.4675 | $2.053 | $2.315 | $79.86M | +8.74% |
| 2025-01-21 | $1.8948 | $2.334 | $1.794 | $2.129 | $52.52M | +12.20% |
| 2025-01-20 | $1.907 | $2.16 | $1.826 | $1.8974 | $93.68M | -0.47% |
| 2025-01-19 | $2.1458 | $2.234 | $1.8621 | $1.9064 | $55.10M | -10.67% |
| 2025-01-18 | $2.294 | $2.3771 | $2.093 | $2.134 | $68.70M | -6.99% |
| 2025-01-17 | $2.149 | $2.3226 | $2.149 | $2.2945 | $24.05M | +6.80% |
| 2025-01-16 | $2.213 | $2.248 | $2.115 | $2.1485 | $18.91M | -2.22% |
| 2025-01-15 | $2.039 | $2.219 | $1.964 | $2.1974 | $37.75M | +7.79% |
| 2025-01-14 | $1.961 | $2.062 | $1.944 | $2.0385 | $16.05M | +2.97% |
| 2025-01-13 | $2.144 | $2.207 | $1.84 | $1.9797 | $59.89M | -7.71% |
| 2025-01-12 | $2.193 | $2.205 | $2.10 | $2.145 | $7.70M | -1.98% |
| 2025-01-11 | $2.161 | $2.234 | $2.122 | $2.1884 | $24.75M | +1.51% |
| 2025-01-10 | $2.12 | $2.206 | $2.053 | $2.1559 | $36.59M | +1.94% |
| 2025-01-09 | $2.20 | $2.239 | $2.072 | $2.1149 | $41.78M | -3.78% |
| 2025-01-08 | $2.324 | $2.366 | $2.074 | $2.198 | $48.00M | -5.46% |
| 2025-01-07 | $2.618 | $2.682 | $2.305 | $2.325 | $44.27M | -10.44% |
| 2025-01-06 | $2.41 | $2.803 | $2.345 | $2.5959 | $90.59M | +7.74% |
| 2025-01-05 | $2.381 | $2.434 | $2.309 | $2.4095 | $12.09M | +1.81% |
| 2025-01-04 | $2.411 | $2.445 | $2.34 | $2.3666 | $21.94M | -0.70% |
| 2025-01-03 | $2.299 | $2.43 | $2.208 | $2.3833 | $35.22M | +3.84% |
| 2025-01-02 | $2.228 | $2.359 | $2.21 | $2.2953 | $15.66M | +1.82% |
| 2025-01-01 | $2.166 | $2.356 | $2.122 | $2.2543 | $33.99M | +7.82% |
Frequently asked questions
What was the Worldcoin price on January 1, 2025?
WLD opened 2025-01-01 at $2.166 and closed that day at $2.2543.
What was the highest price of Worldcoin in 2025?
The highest was $2.803 on 2025-01-06; the lowest was $0.2590 on 2025-10-10.
How much did Worldcoin change in 2025?
WLD moved -77.80% in 2025, from $2.166 to $0.480926.
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.