Worldcoin (WLD) Price History
Daily Worldcoin price history from Binance spot WLDUSDT since 24 Jul 2023: the open, high, low and close of every UTC day, the USDT volume traded and the change from the day before, with the all-time high and the biggest one-day moves on top.
Worldcoin's all-time high on Binance spot WLDUSDT is 11.972, reached on 10 Mar 2024; the latest price, 0.4685, is -96.09% from it. Its biggest one-day gain since 24 Jul 2023 was +55.35% on 9 Mar 2024, and its biggest one-day drop -27.30% on 10 Oct 2025. Over the last 30 days Worldcoin is up 10.34%; its lowest daily low since listing was 0.1500 on 24 Jul 2023.
All-time high
11.972
10 Mar 2024-96.09% from it
All-time low since listing
0.1500
24 Jul 2023+212.33% since
Largest one-day gain
+55.35%
9 Mar 2024close to close
Largest one-day drop
-27.30%
10 Oct 2025close to close
Widest daily range
3,427%
24 Jul 20230.1500 – 5.290
Change vs today
0.4685
7 days -16.38%30 days +10.34%1 year -47.12%3 years -67.76%
Worldcoin daily prices, 2024
WLDUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | 2.078 | 2.182 | 2.020 | 2.090 | $61.88M | +0.58% |
| 2024-12-30 | 2.107 | 2.199 | 2.013 | 2.078 | $78.96M | -1.38% |
| 2024-12-29 | 2.232 | 2.238 | 2.087 | 2.107 | $37.64M | -5.60% |
| 2024-12-28 | 2.187 | 2.251 | 2.133 | 2.232 | $46.11M | +2.10% |
| 2024-12-27 | 2.186 | 2.311 | 2.156 | 2.186 | $79.88M | +0.00% |
| 2024-12-26 | 2.301 | 2.326 | 2.146 | 2.186 | $58.29M | -5.00% |
| 2024-12-25 | 2.357 | 2.389 | 2.265 | 2.301 | $53.69M | -2.38% |
| 2024-12-24 | 2.325 | 2.418 | 2.250 | 2.357 | $80.19M | +1.42% |
| 2024-12-23 | 2.216 | 2.363 | 2.114 | 2.324 | $100.78M | +4.87% |
| 2024-12-22 | 2.183 | 2.306 | 2.138 | 2.216 | $81.68M | +1.56% |
| 2024-12-21 | 2.363 | 2.504 | 2.148 | 2.182 | $110.15M | -7.70% |
| 2024-12-20 | 2.188 | 2.399 | 1.937 | 2.364 | $187.96M | +8.04% |
| 2024-12-19 | 2.413 | 2.469 | 2.107 | 2.188 | $183.15M | -9.32% |
| 2024-12-18 | 2.708 | 2.734 | 2.350 | 2.413 | $159.22M | -10.89% |
| 2024-12-17 | 2.866 | 2.913 | 2.686 | 2.708 | $112.57M | -5.51% |
| 2024-12-16 | 3.050 | 3.161 | 2.845 | 2.866 | $119.43M | -6.03% |
| 2024-12-15 | 2.924 | 3.100 | 2.866 | 3.050 | $92.23M | +4.34% |
| 2024-12-14 | 3.086 | 3.115 | 2.838 | 2.923 | $87.31M | -5.31% |
| 2024-12-13 | 3.078 | 3.135 | 2.984 | 3.087 | $120.76M | +0.32% |
| 2024-12-12 | 3.132 | 3.360 | 3.008 | 3.077 | $173.49M | -1.72% |
| 2024-12-11 | 2.833 | 3.160 | 2.712 | 3.131 | $171.79M | +10.52% |
| 2024-12-10 | 2.926 | 3.098 | 2.579 | 2.833 | $291.68M | -3.18% |
| 2024-12-09 | 3.811 | 3.812 | 2.500 | 2.926 | $327.01M | -23.22% |
| 2024-12-08 | 3.771 | 3.823 | 3.644 | 3.811 | $95.91M | +1.09% |
| 2024-12-07 | 3.917 | 3.940 | 3.740 | 3.770 | $133.84M | -3.75% |
| 2024-12-06 | 3.718 | 4.190 | 3.621 | 3.917 | $356.62M | +5.38% |
| 2024-12-05 | 3.298 | 4.087 | 3.123 | 3.717 | $498.77M | +12.74% |
| 2024-12-04 | 3.296 | 3.495 | 3.188 | 3.297 | $273.99M | +0.03% |
| 2024-12-03 | 3.283 | 3.479 | 2.867 | 3.296 | $332.89M | +0.43% |
| 2024-12-02 | 3.402 | 3.405 | 3.075 | 3.282 | $241.17M | -3.53% |
| 2024-12-01 | 3.627 | 3.661 | 3.255 | 3.402 | $259.22M | -6.18% |
| 2024-11-30 | 2.921 | 3.736 | 2.861 | 3.626 | $408.85M | +24.14% |
| 2024-11-29 | 2.944 | 2.963 | 2.790 | 2.921 | $218.57M | -0.75% |
| 2024-11-28 | 2.553 | 3.065 | 2.466 | 2.943 | $376.32M | +15.28% |
| 2024-11-27 | 2.350 | 2.600 | 2.295 | 2.553 | $124.17M | +8.64% |
| 2024-11-26 | 2.440 | 2.555 | 2.244 | 2.350 | $153.94M | -3.73% |
| 2024-11-25 | 2.550 | 2.800 | 2.366 | 2.441 | $316.11M | -4.24% |
| 2024-11-24 | 2.448 | 2.690 | 2.300 | 2.549 | $241.84M | +4.17% |
| 2024-11-23 | 2.257 | 2.509 | 2.231 | 2.447 | $228.03M | +8.47% |
| 2024-11-22 | 2.235 | 2.298 | 2.112 | 2.256 | $121.39M | +0.94% |
| 2024-11-21 | 2.115 | 2.335 | 2.023 | 2.235 | $129.77M | +5.72% |
| 2024-11-20 | 2.288 | 2.289 | 2.062 | 2.114 | $121.65M | -7.60% |
| 2024-11-19 | 2.396 | 2.403 | 2.224 | 2.288 | $89.76M | -4.47% |
| 2024-11-18 | 2.231 | 2.426 | 2.214 | 2.395 | $121.84M | +7.35% |
| 2024-11-17 | 2.370 | 2.409 | 2.182 | 2.231 | $125.90M | -5.90% |
| 2024-11-16 | 2.301 | 2.418 | 2.245 | 2.371 | $112.24M | +3.04% |
| 2024-11-15 | 2.182 | 2.337 | 2.121 | 2.301 | $113.34M | +5.45% |
| 2024-11-14 | 2.301 | 2.488 | 2.140 | 2.182 | $189.37M | -5.17% |
| 2024-11-13 | 2.456 | 2.486 | 2.125 | 2.301 | $250.69M | -6.31% |
| 2024-11-12 | 2.493 | 2.856 | 2.281 | 2.456 | $365.58M | -1.44% |
| 2024-11-11 | 2.115 | 2.504 | 2.095 | 2.492 | $222.64M | +17.83% |
| 2024-11-10 | 2.079 | 2.265 | 1.998 | 2.115 | $167.85M | +1.78% |
| 2024-11-09 | 1.919 | 2.126 | 1.881 | 2.078 | $87.57M | +8.23% |
| 2024-11-08 | 1.997 | 2.022 | 1.838 | 1.920 | $59.83M | -3.81% |
| 2024-11-07 | 1.981 | 2.060 | 1.919 | 1.996 | $71.33M | +0.71% |
| 2024-11-06 | 1.771 | 2.017 | 1.771 | 1.982 | $111.25M | +11.91% |
| 2024-11-05 | 1.657 | 1.842 | 1.656 | 1.771 | $52.85M | +6.94% |
| 2024-11-04 | 1.727 | 1.762 | 1.589 | 1.656 | $37.52M | -4.11% |
| 2024-11-03 | 1.810 | 1.816 | 1.627 | 1.727 | $52.00M | -4.59% |
| 2024-11-02 | 1.880 | 1.900 | 1.778 | 1.810 | $30.23M | -3.72% |
| 2024-11-01 | 1.922 | 1.992 | 1.826 | 1.880 | $52.30M | -2.19% |
| 2024-10-31 | 2.002 | 2.014 | 1.882 | 1.922 | $39.43M | -3.95% |
| 2024-10-30 | 2.101 | 2.103 | 1.982 | 2.001 | $46.95M | -4.80% |
| 2024-10-29 | 2.052 | 2.142 | 2.032 | 2.102 | $62.88M | +2.44% |
| 2024-10-28 | 2.043 | 2.097 | 1.883 | 2.052 | $62.38M | +0.49% |
| 2024-10-27 | 2.010 | 2.077 | 1.968 | 2.042 | $28.28M | +1.59% |
| 2024-10-26 | 1.918 | 2.047 | 1.892 | 2.010 | $59.26M | +4.85% |
| 2024-10-25 | 2.205 | 2.220 | 1.781 | 1.917 | $89.41M | -13.06% |
| 2024-10-24 | 2.246 | 2.318 | 2.173 | 2.205 | $53.76M | -1.87% |
| 2024-10-23 | 2.305 | 2.319 | 2.153 | 2.247 | $52.72M | -2.52% |
| 2024-10-22 | 2.272 | 2.325 | 2.192 | 2.305 | $58.45M | +1.41% |
| 2024-10-21 | 2.427 | 2.488 | 2.265 | 2.273 | $68.95M | -6.35% |
| 2024-10-20 | 2.459 | 2.477 | 2.337 | 2.427 | $70.53M | -1.26% |
| 2024-10-19 | 2.369 | 2.533 | 2.333 | 2.458 | $92.28M | +3.76% |
| 2024-10-18 | 2.130 | 2.467 | 2.107 | 2.369 | $106.72M | +11.27% |
| 2024-10-17 | 2.239 | 2.327 | 2.080 | 2.129 | $97.34M | -4.87% |
| 2024-10-16 | 2.392 | 2.425 | 2.174 | 2.238 | $99.46M | -6.40% |
| 2024-10-15 | 2.417 | 2.650 | 2.274 | 2.391 | $208.94M | -1.03% |
| 2024-10-14 | 2.076 | 2.444 | 2.070 | 2.416 | $155.26M | +16.38% |
| 2024-10-13 | 2.082 | 2.093 | 1.933 | 2.076 | $62.51M | -0.29% |
| 2024-10-12 | 1.932 | 2.123 | 1.882 | 2.082 | $71.99M | +7.76% |
| 2024-10-11 | 1.701 | 1.961 | 1.686 | 1.932 | $60.91M | +13.65% |
| 2024-10-10 | 1.736 | 1.770 | 1.639 | 1.700 | $42.47M | -2.02% |
| 2024-10-09 | 1.850 | 1.886 | 1.717 | 1.735 | $45.14M | -6.22% |
| 2024-10-08 | 1.933 | 2.014 | 1.826 | 1.850 | $57.01M | -4.34% |
| 2024-10-07 | 1.937 | 2.071 | 1.904 | 1.934 | $94.78M | -0.15% |
| 2024-10-06 | 1.816 | 2.053 | 1.798 | 1.937 | $68.22M | +6.60% |
| 2024-10-05 | 1.697 | 1.914 | 1.677 | 1.817 | $52.33M | +7.07% |
| 2024-10-04 | 1.604 | 1.728 | 1.585 | 1.697 | $37.92M | +5.73% |
| 2024-10-03 | 1.600 | 1.654 | 1.532 | 1.605 | $30.08M | +0.31% |
| 2024-10-02 | 1.656 | 1.745 | 1.544 | 1.600 | $44.63M | -3.38% |
| 2024-10-01 | 1.854 | 1.966 | 1.572 | 1.656 | $80.40M | -10.73% |
| 2024-09-30 | 2.046 | 2.071 | 1.826 | 1.855 | $64.50M | -9.29% |
| 2024-09-29 | 2.011 | 2.112 | 1.929 | 2.045 | $61.51M | +1.74% |
| 2024-09-28 | 2.117 | 2.165 | 1.976 | 2.010 | $46.32M | -4.96% |
| 2024-09-27 | 2.033 | 2.175 | 1.994 | 2.115 | $87.07M | +4.03% |
| 2024-09-26 | 2.106 | 2.182 | 2.008 | 2.033 | $118.43M | -3.47% |
| 2024-09-25 | 1.813 | 2.147 | 1.791 | 2.106 | $124.41M | +16.23% |
| 2024-09-24 | 1.709 | 1.845 | 1.657 | 1.812 | $61.34M | +6.03% |
| 2024-09-23 | 1.563 | 1.787 | 1.520 | 1.709 | $73.82M | +9.41% |
| 2024-09-22 | 1.646 | 1.660 | 1.513 | 1.562 | $24.11M | -5.05% |
| 2024-09-21 | 1.619 | 1.655 | 1.567 | 1.645 | $19.71M | +1.61% |
| 2024-09-20 | 1.597 | 1.689 | 1.565 | 1.619 | $35.28M | +1.38% |
| 2024-09-19 | 1.559 | 1.653 | 1.538 | 1.597 | $43.73M | +2.44% |
| 2024-09-18 | 1.477 | 1.561 | 1.424 | 1.559 | $26.82M | +5.62% |
| 2024-09-17 | 1.415 | 1.510 | 1.397 | 1.476 | $18.92M | +4.38% |
| 2024-09-16 | 1.471 | 1.476 | 1.385 | 1.414 | $19.33M | -3.87% |
| 2024-09-15 | 1.512 | 1.582 | 1.454 | 1.471 | $23.60M | -2.65% |
| 2024-09-14 | 1.521 | 1.555 | 1.488 | 1.511 | $17.35M | -0.59% |
| 2024-09-13 | 1.540 | 1.545 | 1.459 | 1.520 | $35.20M | -1.30% |
| 2024-09-12 | 1.374 | 1.620 | 1.372 | 1.540 | $49.83M | +12.08% |
| 2024-09-11 | 1.471 | 1.474 | 1.360 | 1.374 | $20.00M | -6.53% |
| 2024-09-10 | 1.460 | 1.486 | 1.425 | 1.470 | $14.33M | +0.68% |
| 2024-09-09 | 1.397 | 1.492 | 1.382 | 1.460 | $19.40M | +4.58% |
| 2024-09-08 | 1.347 | 1.415 | 1.340 | 1.396 | $10.54M | +3.71% |
| 2024-09-07 | 1.337 | 1.376 | 1.318 | 1.346 | $9.35M | +0.75% |
| 2024-09-06 | 1.388 | 1.436 | 1.284 | 1.336 | $26.13M | -3.75% |
| 2024-09-05 | 1.425 | 1.442 | 1.365 | 1.388 | $15.65M | -2.60% |
| 2024-09-04 | 1.405 | 1.473 | 1.317 | 1.425 | $26.03M | +1.35% |
| 2024-09-03 | 1.477 | 1.515 | 1.402 | 1.406 | $18.35M | -4.81% |
| 2024-09-02 | 1.401 | 1.495 | 1.389 | 1.477 | $21.27M | +5.42% |
| 2024-09-01 | 1.490 | 1.512 | 1.383 | 1.401 | $17.90M | -5.97% |
| 2024-08-31 | 1.524 | 1.542 | 1.466 | 1.490 | $10.16M | -2.23% |
| 2024-08-30 | 1.494 | 1.547 | 1.423 | 1.524 | $22.32M | +2.01% |
| 2024-08-29 | 1.520 | 1.575 | 1.469 | 1.494 | $22.20M | -1.65% |
| 2024-08-28 | 1.507 | 1.588 | 1.441 | 1.519 | $43.66M | +0.86% |
| 2024-08-27 | 1.668 | 1.733 | 1.473 | 1.506 | $38.93M | -9.71% |
| 2024-08-26 | 1.846 | 1.881 | 1.646 | 1.668 | $42.41M | -9.64% |
| 2024-08-25 | 1.912 | 1.915 | 1.781 | 1.846 | $38.21M | -3.45% |
| 2024-08-24 | 1.844 | 1.977 | 1.825 | 1.912 | $43.33M | +3.69% |
| 2024-08-23 | 1.632 | 1.880 | 1.631 | 1.844 | $45.09M | +12.99% |
| 2024-08-22 | 1.571 | 1.668 | 1.550 | 1.632 | $27.45M | +3.88% |
| 2024-08-21 | 1.522 | 1.594 | 1.474 | 1.571 | $26.50M | +3.22% |
| 2024-08-20 | 1.532 | 1.600 | 1.508 | 1.522 | $28.10M | -0.65% |
| 2024-08-19 | 1.514 | 1.550 | 1.417 | 1.532 | $23.04M | +1.19% |
| 2024-08-18 | 1.506 | 1.583 | 1.481 | 1.514 | $14.01M | +0.60% |
| 2024-08-17 | 1.472 | 1.515 | 1.457 | 1.505 | $10.98M | +2.24% |
| 2024-08-16 | 1.495 | 1.530 | 1.431 | 1.472 | $18.17M | -1.54% |
| 2024-08-15 | 1.591 | 1.611 | 1.457 | 1.495 | $22.41M | -6.03% |
| 2024-08-14 | 1.671 | 1.697 | 1.562 | 1.591 | $22.59M | -4.79% |
| 2024-08-13 | 1.701 | 1.710 | 1.627 | 1.671 | $19.41M | -1.76% |
| 2024-08-12 | 1.601 | 1.748 | 1.594 | 1.701 | $30.63M | +6.25% |
| 2024-08-11 | 1.756 | 1.838 | 1.589 | 1.601 | $28.54M | -8.77% |
| 2024-08-10 | 1.745 | 1.796 | 1.709 | 1.755 | $18.30M | +0.57% |
| 2024-08-09 | 1.858 | 1.891 | 1.689 | 1.745 | $33.50M | -6.03% |
| 2024-08-08 | 1.550 | 1.869 | 1.518 | 1.857 | $30.55M | +19.81% |
| 2024-08-07 | 1.648 | 1.719 | 1.527 | 1.550 | $34.18M | -5.95% |
| 2024-08-06 | 1.579 | 1.759 | 1.571 | 1.648 | $44.22M | +4.44% |
| 2024-08-05 | 1.641 | 1.680 | 1.342 | 1.578 | $85.70M | -3.78% |
| 2024-08-04 | 1.744 | 1.778 | 1.553 | 1.640 | $37.40M | -5.91% |
| 2024-08-03 | 1.897 | 1.918 | 1.695 | 1.743 | $36.56M | -8.12% |
| 2024-08-02 | 2.080 | 2.109 | 1.872 | 1.897 | $36.12M | -8.80% |
| 2024-08-01 | 2.106 | 2.147 | 1.903 | 2.080 | $37.33M | -1.19% |
| 2024-07-31 | 2.192 | 2.240 | 2.093 | 2.105 | $22.91M | -4.01% |
| 2024-07-30 | 2.281 | 2.317 | 2.133 | 2.193 | $28.36M | -3.86% |
| 2024-07-29 | 2.347 | 2.438 | 2.259 | 2.281 | $48.04M | -2.81% |
| 2024-07-28 | 2.329 | 2.400 | 2.243 | 2.347 | $37.80M | +0.77% |
| 2024-07-27 | 2.361 | 2.479 | 2.297 | 2.329 | $64.22M | -1.36% |
| 2024-07-26 | 2.116 | 2.460 | 2.110 | 2.361 | $74.60M | +11.58% |
| 2024-07-25 | 2.208 | 2.244 | 2.008 | 2.116 | $52.72M | -4.17% |
| 2024-07-24 | 2.178 | 2.360 | 2.143 | 2.208 | $49.27M | +1.38% |
| 2024-07-23 | 2.270 | 2.376 | 2.152 | 2.178 | $59.60M | -4.05% |
| 2024-07-22 | 2.574 | 2.637 | 2.257 | 2.270 | $62.04M | -11.78% |
| 2024-07-21 | 2.643 | 2.667 | 2.376 | 2.573 | $68.67M | -2.65% |
| 2024-07-20 | 2.768 | 2.809 | 2.547 | 2.643 | $69.53M | -4.52% |
| 2024-07-19 | 2.651 | 2.938 | 2.523 | 2.768 | $124.89M | +4.41% |
| 2024-07-18 | 2.948 | 2.991 | 2.569 | 2.651 | $122.57M | -10.04% |
| 2024-07-17 | 2.819 | 3.262 | 2.735 | 2.947 | $238.87M | +4.58% |
| 2024-07-16 | 2.337 | 2.882 | 2.106 | 2.818 | $214.73M | +20.58% |
| 2024-07-15 | 1.858 | 2.377 | 1.854 | 2.337 | $78.16M | +25.71% |
| 2024-07-14 | 1.824 | 1.877 | 1.800 | 1.859 | $20.80M | +1.92% |
| 2024-07-13 | 1.782 | 1.871 | 1.772 | 1.824 | $21.03M | +2.36% |
| 2024-07-12 | 1.794 | 1.835 | 1.726 | 1.782 | $26.72M | -0.67% |
| 2024-07-11 | 1.951 | 2.005 | 1.765 | 1.794 | $36.48M | -8.05% |
| 2024-07-10 | 1.923 | 2.080 | 1.844 | 1.951 | $64.71M | +1.46% |
| 2024-07-09 | 1.819 | 1.931 | 1.799 | 1.923 | $40.86M | +5.66% |
| 2024-07-08 | 1.878 | 1.962 | 1.781 | 1.820 | $47.26M | -3.04% |
| 2024-07-07 | 2.006 | 2.007 | 1.839 | 1.877 | $38.54M | -6.48% |
| 2024-07-06 | 1.827 | 2.040 | 1.759 | 2.007 | $50.83M | +9.85% |
| 2024-07-05 | 2.092 | 2.092 | 1.750 | 1.827 | $98.50M | -12.71% |
| 2024-07-04 | 2.287 | 2.398 | 2.062 | 2.093 | $110.99M | -8.44% |
| 2024-07-03 | 2.277 | 2.561 | 2.139 | 2.286 | $102.44M | +0.40% |
| 2024-07-02 | 2.279 | 2.429 | 2.239 | 2.277 | $48.68M | -0.09% |
| 2024-07-01 | 2.470 | 2.507 | 2.232 | 2.279 | $67.70M | -7.73% |
| 2024-06-30 | 2.561 | 2.585 | 2.328 | 2.470 | $56.21M | -3.52% |
| 2024-06-29 | 2.677 | 2.775 | 2.555 | 2.560 | $24.21M | -4.33% |
| 2024-06-28 | 2.787 | 2.870 | 2.652 | 2.676 | $41.59M | -3.95% |
| 2024-06-27 | 2.783 | 2.841 | 2.695 | 2.786 | $28.72M | +0.14% |
| 2024-06-26 | 2.852 | 2.935 | 2.722 | 2.782 | $35.35M | -2.45% |
| 2024-06-25 | 2.905 | 2.999 | 2.831 | 2.852 | $36.09M | -1.79% |
| 2024-06-24 | 2.820 | 2.935 | 2.639 | 2.904 | $49.42M | +3.02% |
| 2024-06-23 | 2.937 | 3.032 | 2.797 | 2.819 | $29.37M | -4.02% |
| 2024-06-22 | 2.981 | 3.074 | 2.907 | 2.937 | $34.86M | -1.48% |
| 2024-06-21 | 3.033 | 3.139 | 2.960 | 2.981 | $54.50M | -1.71% |
| 2024-06-20 | 2.797 | 3.203 | 2.762 | 3.033 | $87.32M | +8.44% |
| 2024-06-19 | 2.826 | 2.922 | 2.747 | 2.797 | $40.77M | -1.03% |
| 2024-06-18 | 3.026 | 3.043 | 2.506 | 2.826 | $92.84M | -6.64% |
| 2024-06-17 | 3.456 | 3.492 | 2.970 | 3.027 | $67.55M | -12.41% |
| 2024-06-16 | 3.388 | 3.505 | 3.280 | 3.456 | $27.34M | +2.04% |
| 2024-06-15 | 3.432 | 3.509 | 3.362 | 3.387 | $19.85M | -1.31% |
| 2024-06-14 | 3.641 | 3.735 | 3.300 | 3.432 | $53.52M | -5.74% |
| 2024-06-13 | 3.869 | 3.903 | 3.603 | 3.641 | $44.07M | -5.87% |
| 2024-06-12 | 3.801 | 4.150 | 3.632 | 3.868 | $68.23M | +1.74% |
| 2024-06-11 | 4.062 | 4.109 | 3.701 | 3.802 | $82.34M | -6.40% |
| 2024-06-10 | 4.240 | 4.407 | 3.978 | 4.062 | $87.93M | -4.20% |
| 2024-06-09 | 4.247 | 4.319 | 4.188 | 4.240 | $28.48M | -0.16% |
| 2024-06-08 | 4.418 | 4.510 | 4.161 | 4.247 | $55.93M | -3.83% |
| 2024-06-07 | 4.809 | 4.968 | 3.900 | 4.416 | $122.97M | -8.17% |
| 2024-06-06 | 4.931 | 5.089 | 4.734 | 4.809 | $83.10M | -2.47% |
| 2024-06-05 | 4.820 | 5.130 | 4.783 | 4.931 | $83.74M | +2.30% |
| 2024-06-04 | 4.809 | 4.899 | 4.683 | 4.820 | $50.22M | +0.23% |
| 2024-06-03 | 4.679 | 4.878 | 4.618 | 4.809 | $51.22M | +2.80% |
| 2024-06-02 | 4.793 | 4.862 | 4.591 | 4.678 | $43.37M | -2.40% |
| 2024-06-01 | 4.835 | 4.941 | 4.759 | 4.793 | $34.77M | -0.85% |
| 2024-05-31 | 4.935 | 4.972 | 4.708 | 4.834 | $63.11M | -2.05% |
| 2024-05-30 | 4.933 | 5.187 | 4.684 | 4.935 | $129.11M | +0.04% |
| 2024-05-29 | 4.667 | 5.029 | 4.652 | 4.933 | $137.00M | +5.72% |
| 2024-05-28 | 4.807 | 4.810 | 4.545 | 4.666 | $63.30M | -2.91% |
| 2024-05-27 | 4.534 | 4.874 | 4.509 | 4.806 | $55.80M | +6.00% |
| 2024-05-26 | 4.710 | 4.743 | 4.486 | 4.534 | $34.82M | -3.72% |
| 2024-05-25 | 4.589 | 4.816 | 4.572 | 4.709 | $39.47M | +2.61% |
| 2024-05-24 | 4.697 | 4.767 | 4.468 | 4.589 | $52.53M | -2.30% |
| 2024-05-23 | 4.969 | 5.017 | 4.396 | 4.697 | $121.44M | -5.47% |
| 2024-05-22 | 5.097 | 5.264 | 4.905 | 4.969 | $105.50M | -2.49% |
| 2024-05-21 | 5.067 | 5.240 | 4.927 | 5.096 | $108.59M | +0.59% |
| 2024-05-20 | 4.699 | 5.098 | 4.640 | 5.066 | $71.70M | +7.79% |
| 2024-05-19 | 4.978 | 5.019 | 4.659 | 4.700 | $33.77M | -5.60% |
| 2024-05-18 | 4.898 | 5.083 | 4.808 | 4.979 | $43.54M | +1.65% |
| 2024-05-17 | 4.841 | 5.086 | 4.811 | 4.898 | $57.77M | +1.16% |
| 2024-05-16 | 5.083 | 5.124 | 4.646 | 4.842 | $78.65M | -4.74% |
| 2024-05-15 | 4.776 | 5.162 | 4.667 | 5.083 | $132.35M | +6.43% |
| 2024-05-14 | 5.641 | 5.675 | 4.598 | 4.776 | $192.34M | -15.35% |
| 2024-05-13 | 5.951 | 6.332 | 5.380 | 5.642 | $204.89M | -5.19% |
| 2024-05-12 | 5.786 | 6.062 | 5.735 | 5.951 | $63.29M | +2.85% |
| 2024-05-11 | 5.462 | 6.069 | 5.447 | 5.786 | $108.98M | +5.95% |
| 2024-05-10 | 5.628 | 6.095 | 5.350 | 5.461 | $132.72M | -2.97% |
| 2024-05-09 | 5.372 | 5.775 | 5.345 | 5.628 | $109.15M | +4.77% |
| 2024-05-08 | 5.901 | 5.961 | 5.211 | 5.372 | $129.95M | -8.98% |
| 2024-05-07 | 6.000 | 6.315 | 5.795 | 5.902 | $151.44M | -1.63% |
| 2024-05-06 | 5.747 | 6.540 | 5.714 | 6.000 | $212.37M | +4.38% |
| 2024-05-05 | 5.088 | 5.852 | 4.928 | 5.748 | $132.67M | +12.97% |
| 2024-05-04 | 5.132 | 5.280 | 5.031 | 5.088 | $62.53M | -0.86% |
| 2024-05-03 | 4.604 | 5.231 | 4.565 | 5.132 | $93.45M | +11.47% |
| 2024-05-02 | 4.651 | 4.755 | 4.417 | 4.604 | $56.33M | -1.01% |
| 2024-05-01 | 4.539 | 4.691 | 4.176 | 4.651 | $67.95M | +2.44% |
| 2024-04-30 | 4.732 | 4.854 | 4.270 | 4.540 | $70.84M | -4.04% |
| 2024-04-29 | 4.708 | 4.799 | 4.512 | 4.731 | $46.98M | +0.49% |
| 2024-04-28 | 4.877 | 5.035 | 4.672 | 4.708 | $41.71M | -3.45% |
| 2024-04-27 | 4.708 | 4.949 | 4.332 | 4.876 | $66.53M | +3.57% |
| 2024-04-26 | 4.871 | 4.902 | 4.597 | 4.708 | $56.30M | -3.33% |
| 2024-04-25 | 4.925 | 5.181 | 4.654 | 4.870 | $88.67M | -1.12% |
| 2024-04-24 | 5.404 | 5.588 | 4.855 | 4.925 | $90.87M | -8.88% |
| 2024-04-23 | 5.598 | 6.188 | 5.315 | 5.405 | $114.42M | -3.43% |
| 2024-04-22 | 5.536 | 5.700 | 5.426 | 5.597 | $73.23M | +1.10% |
| 2024-04-21 | 5.624 | 5.900 | 5.361 | 5.536 | $87.21M | -1.56% |
| 2024-04-20 | 4.923 | 5.666 | 4.819 | 5.624 | $78.23M | +14.19% |
| 2024-04-19 | 4.995 | 5.282 | 4.469 | 4.925 | $122.82M | -1.40% |
| 2024-04-18 | 4.736 | 5.147 | 4.576 | 4.995 | $66.67M | +5.47% |
| 2024-04-17 | 5.084 | 5.158 | 4.642 | 4.736 | $120.97M | -6.85% |
| 2024-04-16 | 4.790 | 5.220 | 4.516 | 5.084 | $115.32M | +6.16% |
| 2024-04-15 | 5.143 | 5.238 | 4.453 | 4.789 | $117.02M | -6.88% |
| 2024-04-14 | 4.423 | 5.252 | 4.237 | 5.143 | $122.98M | +16.23% |
| 2024-04-13 | 5.476 | 5.499 | 3.681 | 4.425 | $173.35M | -19.19% |
| 2024-04-12 | 6.376 | 6.730 | 4.720 | 5.476 | $166.89M | -14.12% |
| 2024-04-11 | 6.567 | 6.901 | 6.300 | 6.376 | $78.13M | -2.91% |
| 2024-04-10 | 6.662 | 6.754 | 6.203 | 6.567 | $62.69M | -1.43% |
| 2024-04-09 | 7.308 | 7.351 | 6.612 | 6.662 | $67.72M | -8.84% |
| 2024-04-08 | 7.206 | 7.483 | 7.034 | 7.308 | $61.07M | +1.42% |
| 2024-04-07 | 6.979 | 7.384 | 6.951 | 7.206 | $83.40M | +3.27% |
| 2024-04-06 | 6.857 | 7.301 | 6.778 | 6.978 | $76.21M | +1.76% |
| 2024-04-05 | 6.870 | 7.000 | 6.463 | 6.857 | $62.52M | -0.19% |
| 2024-04-04 | 6.744 | 7.170 | 6.604 | 6.870 | $72.09M | +1.87% |
| 2024-04-03 | 6.838 | 7.198 | 6.500 | 6.744 | $90.82M | -1.37% |
| 2024-04-02 | 7.665 | 7.670 | 6.736 | 6.838 | $113.64M | -10.79% |
| 2024-04-01 | 8.218 | 8.302 | 7.364 | 7.665 | $101.76M | -6.72% |
| 2024-03-31 | 8.113 | 8.309 | 8.084 | 8.217 | $41.73M | +1.28% |
| 2024-03-30 | 8.372 | 8.527 | 8.055 | 8.113 | $60.81M | -3.08% |
| 2024-03-29 | 8.414 | 8.725 | 8.026 | 8.371 | $123.58M | -0.50% |
| 2024-03-28 | 8.424 | 8.627 | 8.193 | 8.413 | $86.71M | -0.13% |
| 2024-03-27 | 8.744 | 9.291 | 8.350 | 8.424 | $173.46M | -3.66% |
| 2024-03-26 | 8.659 | 9.474 | 8.523 | 8.744 | $138.59M | +0.99% |
| 2024-03-25 | 8.460 | 8.954 | 8.327 | 8.658 | $114.39M | +2.33% |
| 2024-03-24 | 8.454 | 8.586 | 8.124 | 8.461 | $98.93M | +0.08% |
| 2024-03-23 | 7.994 | 9.080 | 7.935 | 8.454 | $140.96M | +5.75% |
| 2024-03-22 | 8.053 | 8.410 | 7.650 | 7.994 | $118.31M | -0.74% |
| 2024-03-21 | 8.352 | 8.448 | 7.815 | 8.054 | $99.38M | -3.58% |
| 2024-03-20 | 7.501 | 8.453 | 7.200 | 8.353 | $160.43M | +11.37% |
| 2024-03-19 | 8.766 | 8.888 | 7.342 | 7.500 | $233.87M | -14.46% |
| 2024-03-18 | 9.556 | 9.833 | 8.596 | 8.768 | $178.75M | -8.22% |
| 2024-03-17 | 8.438 | 9.963 | 8.317 | 9.553 | $259.27M | +13.21% |
| 2024-03-16 | 9.741 | 9.870 | 8.154 | 8.438 | $168.02M | -13.41% |
| 2024-03-15 | 10.775 | 10.864 | 8.510 | 9.745 | $331.39M | -9.55% |
| 2024-03-14 | 9.548 | 10.893 | 9.200 | 10.774 | $307.42M | +12.83% |
| 2024-03-13 | 10.150 | 10.259 | 9.288 | 9.549 | $136.31M | -5.91% |
| 2024-03-12 | 9.835 | 10.572 | 8.999 | 10.149 | $284.09M | +3.20% |
| 2024-03-11 | 9.553 | 10.354 | 8.829 | 9.834 | $281.22M | +2.95% |
| 2024-03-10 | 11.691 | 11.972 | 9.108 | 9.552 | $405.39M | -18.30% |
| 2024-03-09 | 7.528 | 11.843 | 7.468 | 11.692 | $824.04M | +55.35% |
| 2024-03-08 | 7.178 | 7.827 | 6.765 | 7.526 | $237.07M | +4.85% |
| 2024-03-07 | 7.321 | 8.080 | 7.010 | 7.178 | $254.75M | -1.94% |
| 2024-03-06 | 6.424 | 7.400 | 6.000 | 7.320 | $239.37M | +13.95% |
| 2024-03-05 | 7.370 | 7.519 | 5.600 | 6.424 | $268.94M | -12.82% |
| 2024-03-04 | 7.913 | 8.425 | 7.313 | 7.369 | $291.02M | -6.86% |
| 2024-03-03 | 7.663 | 8.537 | 7.111 | 7.912 | $371.21M | +3.25% |
| 2024-03-02 | 7.928 | 8.180 | 7.495 | 7.663 | $181.48M | -3.33% |
| 2024-03-01 | 7.330 | 8.440 | 7.329 | 7.927 | $296.00M | +8.16% |
| 2024-02-29 | 7.943 | 8.349 | 7.162 | 7.329 | $193.83M | -7.72% |
| 2024-02-28 | 7.182 | 8.806 | 7.002 | 7.942 | $424.58M | +10.60% |
| 2024-02-27 | 7.997 | 8.293 | 7.010 | 7.181 | $262.33M | -10.20% |
| 2024-02-26 | 8.546 | 9.244 | 7.710 | 7.997 | $393.62M | -6.40% |
| 2024-02-25 | 8.156 | 9.450 | 8.119 | 8.544 | $302.27M | +4.77% |
| 2024-02-24 | 8.211 | 8.500 | 7.600 | 8.155 | $221.38M | -0.68% |
| 2024-02-23 | 8.157 | 9.183 | 7.841 | 8.211 | $399.88M | +0.67% |
| 2024-02-22 | 7.128 | 9.037 | 7.045 | 8.156 | $495.55M | +14.42% |
| 2024-02-21 | 6.698 | 7.205 | 5.997 | 7.128 | $291.34M | +6.42% |
| 2024-02-20 | 7.631 | 7.800 | 6.133 | 6.698 | $378.83M | -12.25% |
| 2024-02-19 | 5.896 | 7.996 | 5.839 | 7.633 | $552.15M | +29.48% |
| 2024-02-18 | 4.684 | 6.428 | 4.676 | 5.895 | $242.88M | +25.85% |
| 2024-02-17 | 4.465 | 4.964 | 4.281 | 4.684 | $161.88M | +4.86% |
| 2024-02-16 | 3.464 | 4.600 | 3.357 | 4.467 | $211.59M | +28.99% |
| 2024-02-15 | 3.140 | 3.500 | 3.060 | 3.463 | $45.53M | +10.29% |
| 2024-02-14 | 2.773 | 3.240 | 2.693 | 3.140 | $50.03M | +13.19% |
| 2024-02-13 | 2.618 | 2.910 | 2.618 | 2.774 | $39.33M | +6.00% |
| 2024-02-12 | 2.461 | 2.646 | 2.460 | 2.617 | $20.87M | +6.38% |
| 2024-02-11 | 2.488 | 2.597 | 2.445 | 2.460 | $9.72M | -1.13% |
| 2024-02-10 | 2.489 | 2.609 | 2.423 | 2.488 | $18.27M | -0.04% |
| 2024-02-09 | 2.383 | 2.510 | 2.382 | 2.489 | $13.69M | +4.40% |
| 2024-02-08 | 2.355 | 2.429 | 2.330 | 2.384 | $10.49M | +1.23% |
| 2024-02-07 | 2.219 | 2.380 | 2.202 | 2.355 | $9.49M | +6.13% |
| 2024-02-06 | 2.222 | 2.251 | 2.176 | 2.219 | $6.50M | -0.14% |
| 2024-02-05 | 2.182 | 2.282 | 2.152 | 2.222 | $8.30M | +1.79% |
| 2024-02-04 | 2.310 | 2.313 | 2.167 | 2.183 | $9.94M | -5.50% |
| 2024-02-03 | 2.359 | 2.410 | 2.279 | 2.310 | $10.24M | -1.99% |
| 2024-02-02 | 2.278 | 2.378 | 2.274 | 2.357 | $10.76M | +3.47% |
| 2024-02-01 | 2.296 | 2.310 | 2.224 | 2.278 | $13.25M | -0.78% |
| 2024-01-31 | 2.474 | 2.534 | 2.264 | 2.296 | $34.83M | -7.19% |
| 2024-01-30 | 2.377 | 2.761 | 2.340 | 2.474 | $73.21M | +4.08% |
| 2024-01-29 | 2.278 | 2.400 | 2.266 | 2.377 | $9.58M | +4.35% |
| 2024-01-28 | 2.419 | 2.455 | 2.260 | 2.278 | $12.12M | -5.83% |
| 2024-01-27 | 2.357 | 2.455 | 2.348 | 2.419 | $11.70M | +2.67% |
| 2024-01-26 | 2.243 | 2.388 | 2.216 | 2.356 | $11.91M | +5.04% |
| 2024-01-25 | 2.293 | 2.372 | 2.211 | 2.243 | $16.26M | -2.18% |
| 2024-01-24 | 2.246 | 2.295 | 2.203 | 2.293 | $9.67M | +2.14% |
| 2024-01-23 | 2.261 | 2.339 | 2.071 | 2.245 | $18.59M | -0.66% |
| 2024-01-22 | 2.503 | 2.521 | 2.250 | 2.260 | $19.55M | -9.71% |
| 2024-01-21 | 2.499 | 2.674 | 2.471 | 2.503 | $14.62M | +0.20% |
| 2024-01-20 | 2.515 | 2.555 | 2.440 | 2.498 | $8.27M | -0.68% |
| 2024-01-19 | 2.571 | 2.586 | 2.342 | 2.515 | $19.12M | -2.18% |
| 2024-01-18 | 2.717 | 2.772 | 2.525 | 2.571 | $16.56M | -5.37% |
| 2024-01-17 | 2.751 | 2.778 | 2.673 | 2.717 | $11.97M | -1.24% |
| 2024-01-16 | 2.765 | 2.857 | 2.687 | 2.751 | $16.01M | -0.51% |
| 2024-01-15 | 2.662 | 2.839 | 2.659 | 2.765 | $17.11M | +3.83% |
| 2024-01-14 | 2.867 | 2.925 | 2.657 | 2.663 | $15.28M | -7.12% |
| 2024-01-13 | 2.848 | 2.937 | 2.700 | 2.867 | $21.23M | +0.74% |
| 2024-01-12 | 2.775 | 3.188 | 2.682 | 2.846 | $56.70M | +2.56% |
| 2024-01-11 | 2.751 | 2.942 | 2.580 | 2.775 | $36.23M | +0.91% |
| 2024-01-10 | 2.503 | 2.830 | 2.398 | 2.750 | $31.53M | +9.87% |
| 2024-01-09 | 2.816 | 2.836 | 2.371 | 2.503 | $33.63M | -11.08% |
| 2024-01-08 | 2.631 | 2.877 | 2.403 | 2.815 | $35.35M | +7.03% |
| 2024-01-07 | 2.777 | 2.852 | 2.590 | 2.630 | $16.92M | -5.33% |
| 2024-01-06 | 2.982 | 2.984 | 2.636 | 2.778 | $23.65M | -6.84% |
| 2024-01-05 | 3.203 | 3.242 | 2.856 | 2.982 | $27.00M | -6.87% |
| 2024-01-04 | 3.079 | 3.249 | 2.987 | 3.202 | $37.96M | +3.99% |
| 2024-01-03 | 3.575 | 3.857 | 2.503 | 3.079 | $77.91M | -13.87% |
| 2024-01-02 | 3.616 | 3.920 | 3.510 | 3.575 | $49.34M | -1.11% |
| 2024-01-01 | 3.633 | 3.777 | 3.482 | 3.615 | $23.80M | -0.50% |
How to read it. Each row is one UTC day of Binance spot WLDUSDT: its open, high, low and close, the USDT value traded (volume) and the change of the close from the day before. The all-time high and low are the highest daily high and lowest daily low since 24 Jul 2023; the widest range is high minus low over the previous close. Pick a year above for all its days, or download every day as CSV.
Source: Binance spot WLDUSDT daily candles (public API), refreshed every few hours. Not financial advice.
Worldcoin price history FAQ
What is Worldcoin's all-time high?
11.972 on 10 Mar 2024 (the highest daily high of Binance spot WLDUSDT); the latest price is -96.09% from it.
Where does the price history of Worldcoin come from?
From WLDUSDT daily candles on Binance spot, from 24 Jul 2023 on. Every row is one UTC day (00:00 to 24:00 UTC): its first trade (open), highest and lowest trade, last trade (close) and the USDT value traded. The current day is still running and marked so far.
How are the daily change, gain and drop calculated?
The daily change is the day's close over the previous day's close, minus one. The biggest one-day gain and drop are the largest and smallest of those changes since listing; the widest daily range is the day's high minus its low as a share of the previous close. Change vs today compares the latest close with the close 7, 30, 365 or 1,095 days earlier.
Can I download the data?
Yes: each coin page links a free CSV of every daily candle (date, open, high, low, close, quote volume and daily change). Please credit swolecharts.com. Nothing here is financial advice; see also monthly returns and drawdown from the high.