Worldcoin(WLD)Hoje
$1.4
1 anos atrás
$1.65
2 anos atrás
$1.52
Worldcoin Histórico de preços
(WLD)Período de tempo: 2024-09-21 ~ 2025-09-22
2024-09-21
2025-09-22
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-21 | $1.523137 | $1.53 | $1.46 | $1.482328 | $226.940M |
2025-09-20 | $1.514792 | $1.53 | $1.49 | $1.522470 | $232.106M |
2025-09-19 | $1.599525 | $1.61 | $1.51 | $1.515657 | $353.637M |
2025-09-18 | $1.513179 | $1.69 | $1.54 | $1.601015 | $714.492M |
2025-09-17 | $1.523363 | $1.53 | $1.48 | $1.515025 | $260.784M |
2025-09-16 | $1.475924 | $1.6 | $1.48 | $1.532196 | $420.664M |
2025-09-15 | $1.603345 | $1.620312 | $1.473405 | $1.477655 | $527.805M |
2025-09-14 | $1.599179 | $1.729082 | $1.592629 | $1.599553 | $773.377M |
2025-09-13 | $1.563187 | $1.721979 | $1.583755 | $1.597601 | $531.853M |
2025-09-12 | $1.617674 | $1.747571 | $1.555675 | $1.567278 | $817.267M |
2025-09-11 | $1.862339 | $1.891654 | $1.613031 | $1.613031 | $1.002B |
2025-09-10 | $1.810030 | $2.052490 | $1.723815 | $1.856927 | $2.237B |
2025-09-09 | $1.499598 | $2.127360 | $1.435103 | $1.827403 | $4.390B |
2025-09-08 | $1.050401 | $1.563999 | $1.030345 | $1.510103 | $2.156B |
2025-09-07 | $0.912473 | $1.072989 | $0.910993 | $1.049783 | $484.238M |
2025-09-06 | $0.886800 | $0.919010 | $0.884365 | $0.912371 | $104.573M |
2025-09-05 | $0.865275 | $0.921166 | $0.863281 | $0.885488 | $136.383M |
2025-09-04 | $0.899640 | $0.907426 | $0.862954 | $0.865275 | $109.292M |
2025-09-03 | $0.862344 | $0.902455 | $0.869398 | $0.902118 | $102.999M |
2025-09-02 | $0.866650 | $0.885271 | $0.837934 | $0.862344 | $126.139M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-22
Worldcoin(WLD)
