Worldcoin (WLD) Historische gegevens
Daily Worldcoin price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days WLD moved from $0.8710 to $0.5244 (−39.79%), with a high of $0.9670 and a low of $0.2267.
| Datum | Open | Hoog | Laag | Slot | Verandering |
|---|---|---|---|---|---|
| Oct 17, 2026 | $0.5170 | $0.5398 | $0.5098 | $0.5244 | 1.43% |
| Oct 16, 2026 | $0.5064 | $0.5473 | $0.4929 | $0.5169 | 2.07% |
| Oct 15, 2026 | $0.4953 | $0.5120 | $0.4620 | $0.5063 | 2.22% |
| Oct 14, 2026 | $0.5133 | $0.5226 | $0.4850 | $0.4952 | 3.53% |
| Oct 13, 2026 | $0.4987 | $0.5254 | $0.4730 | $0.5133 | 2.93% |
| Oct 12, 2026 | $0.5602 | $0.5630 | $0.4953 | $0.4988 | 10.96% |
| Oct 11, 2026 | $0.5549 | $0.5862 | $0.5404 | $0.5603 | 0.97% |
| Oct 10, 2026 | $0.5072 | $0.5761 | $0.5037 | $0.5549 | 9.40% |
| Oct 9, 2026 | $0.4798 | $0.5121 | $0.4797 | $0.5072 | 5.71% |
| Oct 8, 2026 | $0.5208 | $0.5339 | $0.4590 | $0.4797 | 7.89% |
| Oct 7, 2026 | $0.5516 | $0.5551 | $0.5088 | $0.5209 | 5.57% |
| Oct 6, 2026 | $0.5751 | $0.5802 | $0.5456 | $0.5515 | 4.10% |
| Oct 5, 2026 | $0.5839 | $0.5906 | $0.5547 | $0.5752 | 1.49% |
| Oct 4, 2026 | $0.5980 | $0.6003 | $0.5731 | $0.5839 | 2.36% |
| Oct 3, 2026 | $0.5567 | $0.6192 | $0.5499 | $0.5980 | 7.42% |
| Oct 2, 2026 | $0.5061 | $0.5901 | $0.5009 | $0.5566 | 9.98% |
| Oct 1, 2026 | $0.5353 | $0.5467 | $0.4807 | $0.5062 | 5.44% |
| Sep 30, 2026 | $0.4836 | $0.5712 | $0.4797 | $0.5353 | 10.69% |
| Sep 29, 2026 | $0.4915 | $0.5224 | $0.4663 | $0.4837 | 1.59% |
| Sep 28, 2026 | $0.5448 | $0.5513 | $0.4759 | $0.4915 | 9.78% |
| Sep 27, 2026 | $0.5229 | $0.5884 | $0.5106 | $0.5447 | 4.17% |
| Sep 26, 2026 | $0.4950 | $0.5510 | $0.4747 | $0.5229 | 5.64% |
| Sep 25, 2026 | $0.4400 | $0.5033 | $0.4260 | $0.4949 | 12.48% |
| Sep 24, 2026 | $0.4064 | $0.4575 | $0.4000 | $0.4401 | 8.29% |
| Sep 23, 2026 | $0.4712 | $0.4792 | $0.4030 | $0.4064 | 13.75% |
| Sep 22, 2026 | $0.4581 | $0.4774 | $0.4411 | $0.4714 | 2.90% |
| Sep 21, 2026 | $0.4355 | $0.4666 | $0.4269 | $0.4582 | 5.21% |
| Sep 20, 2026 | $0.4312 | $0.4541 | $0.4158 | $0.4355 | 1.00% |
| Sep 19, 2026 | $0.4246 | $0.4412 | $0.4142 | $0.4312 | 1.55% |
| Sep 18, 2026 | $0.3835 | $0.4470 | $0.3805 | $0.4246 | 10.72% |
| Sep 17, 2026 | $0.3727 | $0.3848 | $0.3695 | $0.3835 | 2.90% |
| Sep 16, 2026 | $0.3626 | $0.3744 | $0.3558 | $0.3727 | 2.79% |
| Sep 15, 2026 | $0.3855 | $0.3879 | $0.3564 | $0.3626 | 5.94% |
| Sep 14, 2026 | $0.3790 | $0.3997 | $0.3754 | $0.3854 | 1.69% |
| Sep 13, 2026 | $0.3994 | $0.4014 | $0.3776 | $0.3789 | 5.13% |
| Sep 12, 2026 | $0.4000 | $0.4120 | $0.3980 | $0.3994 | 0.15% |
| Sep 11, 2026 | $0.3957 | $0.4318 | $0.3874 | $0.4001 | 1.11% |
| Sep 10, 2026 | $0.4153 | $0.4185 | $0.3944 | $0.3956 | 4.74% |
| Sep 9, 2026 | $0.4529 | $0.4619 | $0.4089 | $0.4153 | 8.30% |
| Sep 8, 2026 | $0.4778 | $0.5058 | $0.4516 | $0.4529 | 5.21% |
| Sep 7, 2026 | $0.4204 | $0.4810 | $0.4079 | $0.4778 | 13.65% |
| Sep 6, 2026 | $0.3973 | $0.4249 | $0.3941 | $0.4204 | 5.81% |
| Sep 5, 2026 | $0.3836 | $0.4082 | $0.3819 | $0.3974 | 3.60% |
| Sep 4, 2026 | $0.3954 | $0.3976 | $0.3697 | $0.3836 | 2.98% |
| Sep 3, 2026 | $0.3666 | $0.4099 | $0.3633 | $0.3954 | 7.86% |
| Sep 2, 2026 | $0.3648 | $0.3700 | $0.3532 | $0.3666 | 0.49% |
| Sep 1, 2026 | $0.3647 | $0.3750 | $0.3553 | $0.3647 | 0.00% |
| Aug 31, 2026 | $0.3616 | $0.3684 | $0.3529 | $0.3648 | 0.88% |
| Aug 30, 2026 | $0.3813 | $0.3900 | $0.3548 | $0.3617 | 5.14% |
| Aug 29, 2026 | $0.3799 | $0.3825 | $0.3715 | $0.3814 | 0.39% |
| Aug 28, 2026 | $0.4119 | $0.4278 | $0.3727 | $0.3800 | 7.74% |
| Aug 27, 2026 | $0.4154 | $0.4242 | $0.3961 | $0.4119 | 0.84% |
| Aug 26, 2026 | $0.3833 | $0.4166 | $0.3814 | $0.4153 | 8.35% |
| Aug 25, 2026 | $0.4032 | $0.4212 | $0.3753 | $0.3834 | 4.91% |
| Aug 24, 2026 | $0.4081 | $0.4125 | $0.3872 | $0.4032 | 1.20% |
| Aug 23, 2026 | $0.3878 | $0.4178 | $0.3668 | $0.4080 | 5.21% |
| Aug 22, 2026 | $0.4011 | $0.4636 | $0.3586 | $0.3877 | 3.34% |
| Aug 21, 2026 | $0.3738 | $0.4100 | $0.3688 | $0.4010 | 7.28% |
| Aug 20, 2026 | $0.3635 | $0.3767 | $0.3540 | $0.3737 | 2.81% |
| Aug 19, 2026 | $0.3201 | $0.3725 | $0.3140 | $0.3634 | 13.53% |
| Aug 18, 2026 | $0.3420 | $0.3443 | $0.3162 | $0.3200 | 6.43% |
| Aug 17, 2026 | $0.3557 | $0.3701 | $0.3411 | $0.3419 | 3.88% |
| Aug 16, 2026 | $0.3492 | $0.3715 | $0.3424 | $0.3558 | 1.89% |
| Aug 15, 2026 | $0.3419 | $0.3547 | $0.3383 | $0.3493 | 2.16% |
| Aug 14, 2026 | $0.3410 | $0.3473 | $0.3333 | $0.3418 | 0.23% |
| Aug 13, 2026 | $0.3303 | $0.3539 | $0.3276 | $0.3410 | 3.24% |
| Aug 12, 2026 | $0.3359 | $0.3484 | $0.3264 | $0.3302 | 1.70% |
| Aug 11, 2026 | $0.3408 | $0.3432 | $0.3245 | $0.3360 | 1.41% |
| Aug 10, 2026 | $0.3127 | $0.3542 | $0.3124 | $0.3408 | 8.99% |
| Aug 9, 2026 | $0.3057 | $0.3259 | $0.3024 | $0.3128 | 2.32% |
| Aug 8, 2026 | $0.3041 | $0.3120 | $0.3035 | $0.3057 | 0.53% |
| Aug 7, 2026 | $0.3034 | $0.3115 | $0.2932 | $0.3041 | 0.23% |
| Aug 6, 2026 | $0.3173 | $0.3194 | $0.2990 | $0.3035 | 4.35% |
| Aug 5, 2026 | $0.3197 | $0.3264 | $0.3127 | $0.3172 | 0.78% |
| Aug 4, 2026 | $0.3242 | $0.3319 | $0.3160 | $0.3196 | 1.42% |
| Aug 3, 2026 | $0.3163 | $0.3265 | $0.3066 | $0.3243 | 2.53% |
| Aug 2, 2026 | $0.3003 | $0.3242 | $0.3002 | $0.3163 | 5.33% |
| Aug 1, 2026 | $0.2999 | $0.3110 | $0.2959 | $0.3003 | 0.13% |
| Jul 31, 2026 | $0.3067 | $0.3140 | $0.2974 | $0.2998 | 2.25% |
| Jul 30, 2026 | $0.3107 | $0.3127 | $0.3032 | $0.3067 | 1.29% |
| Jul 29, 2026 | $0.3183 | $0.3198 | $0.2952 | $0.3106 | 2.42% |
| Jul 28, 2026 | $0.3271 | $0.3280 | $0.3125 | $0.3184 | 2.66% |
| Jul 27, 2026 | $0.3567 | $0.3575 | $0.3227 | $0.3271 | 8.30% |
| Jul 26, 2026 | $0.3453 | $0.3590 | $0.3284 | $0.3567 | 3.30% |
| Jul 25, 2026 | $0.3473 | $0.3522 | $0.3390 | $0.3453 | 0.58% |
| Jul 24, 2026 | $0.3815 | $0.3867 | $0.3389 | $0.3473 | 8.96% |
| Jul 23, 2026 | $0.3848 | $0.3894 | $0.3708 | $0.3814 | 0.88% |
| Jul 22, 2026 | $0.3773 | $0.4033 | $0.3746 | $0.3847 | 1.96% |
| Jul 21, 2026 | $0.3808 | $0.3877 | $0.3738 | $0.3773 | 0.92% |
| Jul 20, 2026 | $0.3611 | $0.3836 | $0.3531 | $0.3808 | 5.46% |
| Jul 19, 2026 | $0.3762 | $0.3796 | $0.3534 | $0.3612 | 3.99% |
| Jul 18, 2026 | $0.3887 | $0.3892 | $0.3573 | $0.3762 | 3.22% |
| Jul 17, 2026 | $0.3883 | $0.3933 | $0.3711 | $0.3886 | 0.08% |
| Jul 16, 2026 | $0.4065 | $0.4117 | $0.3875 | $0.3883 | 4.48% |
| Jul 15, 2026 | $0.4147 | $0.4220 | $0.4018 | $0.4066 | 1.95% |
| Jul 14, 2026 | $0.3927 | $0.4190 | $0.3828 | $0.4146 | 5.58% |
| Jul 13, 2026 | $0.4185 | $0.4338 | $0.3850 | $0.3926 | 6.19% |
| Jul 12, 2026 | $0.3973 | $0.4411 | $0.3938 | $0.4185 | 5.34% |
| Jul 11, 2026 | $0.3814 | $0.4173 | $0.3800 | $0.3974 | 4.20% |
| Jul 10, 2026 | $0.3834 | $0.3967 | $0.3762 | $0.3815 | 0.50% |
| Jul 9, 2026 | $0.3887 | $0.3899 | $0.3785 | $0.3834 | 1.36% |
| Jul 8, 2026 | $0.3810 | $0.3941 | $0.3642 | $0.3887 | 2.02% |
| Jul 7, 2026 | $0.4101 | $0.4125 | $0.3767 | $0.3809 | 7.12% |
| Jul 6, 2026 | $0.4188 | $0.4308 | $0.4023 | $0.4102 | 2.05% |
| Jul 5, 2026 | $0.4255 | $0.4281 | $0.4000 | $0.4187 | 1.60% |
| Jul 4, 2026 | $0.4344 | $0.4495 | $0.4180 | $0.4255 | 2.05% |
| Jul 3, 2026 | $0.4045 | $0.4395 | $0.4042 | $0.4345 | 7.42% |
| Jul 2, 2026 | $0.3614 | $0.4048 | $0.3578 | $0.4046 | 11.95% |
| Jul 1, 2026 | $0.4068 | $0.4197 | $0.3552 | $0.3615 | 11.14% |
| Jun 30, 2026 | $0.4208 | $0.4345 | $0.3994 | $0.4067 | 3.35% |
| Jun 29, 2026 | $0.4423 | $0.4440 | $0.4156 | $0.4209 | 4.84% |
| Jun 28, 2026 | $0.4491 | $0.4601 | $0.4338 | $0.4424 | 1.49% |
| Jun 27, 2026 | $0.4675 | $0.4811 | $0.4457 | $0.4490 | 3.96% |
| Jun 26, 2026 | $0.4963 | $0.4980 | $0.4536 | $0.4675 | 5.80% |
| Jun 25, 2026 | $0.5302 | $0.5319 | $0.4811 | $0.4962 | 6.41% |
| Jun 24, 2026 | $0.5438 | $0.5500 | $0.5010 | $0.5301 | 2.52% |
| Jun 23, 2026 | $0.6193 | $0.6298 | $0.5337 | $0.5439 | 12.18% |
| Jun 22, 2026 | $0.6055 | $0.6549 | $0.6053 | $0.6193 | 2.28% |
| Jun 21, 2026 | $0.6108 | $0.6526 | $0.5910 | $0.6055 | 0.87% |
| Jun 20, 2026 | $0.6233 | $0.6273 | $0.5903 | $0.6107 | 2.02% |
| Jun 19, 2026 | $0.6431 | $0.6652 | $0.5936 | $0.6234 | 3.06% |
| Jun 18, 2026 | $0.6587 | $0.6722 | $0.6041 | $0.6431 | 2.37% |
| Jun 17, 2026 | $0.6752 | $0.7229 | $0.6343 | $0.6587 | 2.44% |
| Jun 16, 2026 | $0.5874 | $0.6870 | $0.5767 | $0.6751 | 14.93% |
| Jun 15, 2026 | $0.5235 | $0.6299 | $0.5207 | $0.5874 | 12.21% |
| Jun 14, 2026 | $0.5017 | $0.5278 | $0.4890 | $0.5235 | 4.35% |
| Jun 13, 2026 | $0.4581 | $0.5354 | $0.4538 | $0.5017 | 9.52% |
| Jun 12, 2026 | $0.4966 | $0.5115 | $0.4555 | $0.4580 | 7.77% |
| Jun 11, 2026 | $0.4510 | $0.5200 | $0.4460 | $0.4966 | 10.11% |
| Jun 10, 2026 | $0.5086 | $0.5252 | $0.4289 | $0.4509 | 11.34% |
| Jun 9, 2026 | $0.4972 | $0.5547 | $0.4787 | $0.5085 | 2.27% |
| Jun 8, 2026 | $0.4718 | $0.5789 | $0.4531 | $0.4973 | 5.40% |
| Jun 7, 2026 | $0.4141 | $0.5132 | $0.4117 | $0.4720 | 13.98% |
| Jun 6, 2026 | $0.5307 | $0.5394 | $0.3916 | $0.4141 | 21.97% |
| Jun 5, 2026 | $0.5374 | $0.5749 | $0.4670 | $0.5305 | 1.28% |
| Jun 4, 2026 | $0.5416 | $0.6317 | $0.4579 | $0.5374 | 0.78% |
| Jun 3, 2026 | $0.3826 | $0.5661 | $0.3811 | $0.5418 | 41.61% |
| Jun 2, 2026 | $0.4378 | $0.4833 | $0.3764 | $0.3827 | 12.59% |
| Jun 1, 2026 | $0.3502 | $0.4445 | $0.3488 | $0.4377 | 24.99% |
| May 31, 2026 | $0.3443 | $0.3557 | $0.3170 | $0.3502 | 1.71% |
| May 30, 2026 | $0.2899 | $0.3811 | $0.2852 | $0.3443 | 18.77% |
| May 29, 2026 | $0.2812 | $0.3148 | $0.2801 | $0.2899 | 3.09% |
| May 28, 2026 | $0.3409 | $0.3420 | $0.2750 | $0.2813 | 17.48% |
| May 27, 2026 | $0.3758 | $0.3809 | $0.3367 | $0.3410 | 9.26% |
| May 26, 2026 | $0.3306 | $0.4144 | $0.3242 | $0.3757 | 13.64% |
| May 25, 2026 | $0.2932 | $0.3397 | $0.2868 | $0.3305 | 12.72% |
| May 24, 2026 | $0.3000 | $0.3133 | $0.2844 | $0.2932 | 2.27% |
| May 23, 2026 | $0.2706 | $0.3100 | $0.2599 | $0.2999 | 10.83% |
| May 22, 2026 | $0.2687 | $0.3023 | $0.2638 | $0.2706 | 0.71% |
| May 21, 2026 | $0.2480 | $0.2788 | $0.2475 | $0.2686 | 8.31% |
| May 20, 2026 | $0.2385 | $0.2568 | $0.2361 | $0.2479 | 3.94% |
| May 19, 2026 | $0.2421 | $0.2504 | $0.2363 | $0.2385 | 1.49% |
| May 18, 2026 | $0.2359 | $0.2426 | $0.2290 | $0.2420 | 2.59% |
| May 17, 2026 | $0.2401 | $0.2453 | $0.2267 | $0.2359 | 1.75% |
| May 16, 2026 | $0.2450 | $0.2477 | $0.2349 | $0.2401 | 2.00% |
| May 15, 2026 | $0.2617 | $0.2644 | $0.2387 | $0.2451 | 6.34% |
| May 14, 2026 | $0.2597 | $0.2738 | $0.2536 | $0.2617 | 0.77% |
| May 13, 2026 | $0.2676 | $0.2878 | $0.2556 | $0.2598 | 2.91% |
| May 12, 2026 | $0.2786 | $0.2820 | $0.2608 | $0.2676 | 3.95% |
| May 11, 2026 | $0.2835 | $0.2858 | $0.2722 | $0.2787 | 1.69% |
| May 10, 2026 | $0.2706 | $0.2956 | $0.2650 | $0.2836 | 4.80% |
| May 9, 2026 | $0.2736 | $0.2767 | $0.2679 | $0.2707 | 1.06% |
| May 8, 2026 | $0.2523 | $0.2785 | $0.2506 | $0.2735 | 8.40% |
| May 7, 2026 | $0.2570 | $0.2614 | $0.2483 | $0.2522 | 1.87% |
| May 6, 2026 | $0.2454 | $0.2629 | $0.2438 | $0.2571 | 4.77% |
| May 5, 2026 | $0.2367 | $0.2504 | $0.2362 | $0.2454 | 3.68% |
| May 4, 2026 | $0.2369 | $0.2440 | $0.2337 | $0.2366 | 0.13% |
| May 3, 2026 | $0.2430 | $0.2434 | $0.2365 | $0.2370 | 2.47% |
| May 2, 2026 | $0.2341 | $0.2449 | $0.2311 | $0.2430 | 3.80% |
| May 1, 2026 | $0.2430 | $0.2459 | $0.2330 | $0.2341 | 3.66% |
| Apr 30, 2026 | $0.2483 | $0.2518 | $0.2400 | $0.2430 | 2.13% |
| Apr 29, 2026 | $0.2516 | $0.2567 | $0.2375 | $0.2482 | 1.35% |
| Apr 28, 2026 | $0.2543 | $0.2550 | $0.2485 | $0.2517 | 1.02% |
| Apr 27, 2026 | $0.2598 | $0.2648 | $0.2463 | $0.2543 | 2.12% |
| Apr 26, 2026 | $0.2589 | $0.2612 | $0.2554 | $0.2598 | 0.35% |
| Apr 25, 2026 | $0.2618 | $0.2638 | $0.2558 | $0.2588 | 1.15% |
| Apr 24, 2026 | $0.2644 | $0.2676 | $0.2591 | $0.2619 | 0.95% |
| Apr 23, 2026 | $0.2633 | $0.2654 | $0.2549 | $0.2643 | 0.38% |
| Apr 22, 2026 | $0.2618 | $0.2739 | $0.2593 | $0.2634 | 0.61% |
| Apr 21, 2026 | $0.2643 | $0.2666 | $0.2575 | $0.2617 | 0.98% |
| Apr 20, 2026 | $0.2592 | $0.2694 | $0.2584 | $0.2642 | 1.93% |
| Apr 19, 2026 | $0.2634 | $0.2703 | $0.2552 | $0.2591 | 1.63% |
| Apr 18, 2026 | $0.2806 | $0.2904 | $0.2623 | $0.2634 | 6.13% |
| Apr 17, 2026 | $0.3252 | $0.3255 | $0.2782 | $0.2806 | 13.71% |
| Apr 16, 2026 | $0.3052 | $0.3291 | $0.3028 | $0.3253 | 6.59% |
| Apr 15, 2026 | $0.2968 | $0.3097 | $0.2922 | $0.3052 | 2.83% |
| Apr 14, 2026 | $0.3117 | $0.3279 | $0.2915 | $0.2967 | 4.81% |
| Apr 13, 2026 | $0.2891 | $0.3151 | $0.2881 | $0.3116 | 7.78% |
| Apr 12, 2026 | $0.2984 | $0.3006 | $0.2814 | $0.2890 | 3.15% |
| Apr 11, 2026 | $0.2789 | $0.3029 | $0.2748 | $0.2984 | 6.99% |
| Apr 10, 2026 | $0.2674 | $0.2853 | $0.2647 | $0.2789 | 4.30% |
| Apr 9, 2026 | $0.2568 | $0.2783 | $0.2527 | $0.2674 | 4.13% |
| Apr 8, 2026 | $0.2703 | $0.2714 | $0.2558 | $0.2569 | 4.96% |
| Apr 7, 2026 | $0.2431 | $0.2751 | $0.2398 | $0.2704 | 11.23% |
| Apr 6, 2026 | $0.2490 | $0.2566 | $0.2409 | $0.2431 | 2.37% |
| Apr 5, 2026 | $0.2578 | $0.2592 | $0.2389 | $0.2489 | 3.45% |
| Apr 4, 2026 | $0.2663 | $0.2665 | $0.2560 | $0.2577 | 3.23% |
| Apr 3, 2026 | $0.2680 | $0.2756 | $0.2635 | $0.2663 | 0.63% |
| Apr 2, 2026 | $0.2783 | $0.2805 | $0.2611 | $0.2679 | 3.74% |
| Apr 1, 2026 | $0.2763 | $0.2853 | $0.2741 | $0.2782 | 0.69% |
| Mar 31, 2026 | $0.2721 | $0.2802 | $0.2698 | $0.2764 | 1.58% |
| Mar 30, 2026 | $0.2720 | $0.2876 | $0.2705 | $0.2720 | 0.00% |
| Mar 29, 2026 | $0.2689 | $0.2786 | $0.2630 | $0.2719 | 1.12% |
| Mar 28, 2026 | $0.2494 | $0.2766 | $0.2433 | $0.2689 | 7.82% |
| Mar 27, 2026 | $0.2923 | $0.2944 | $0.2480 | $0.2493 | 14.71% |
| Mar 26, 2026 | $0.3250 | $0.3255 | $0.2886 | $0.2924 | 10.03% |
| Mar 25, 2026 | $0.3214 | $0.3278 | $0.3163 | $0.3250 | 1.12% |
| Mar 24, 2026 | $0.3253 | $0.3267 | $0.3129 | $0.3213 | 1.23% |
| Mar 23, 2026 | $0.3081 | $0.3296 | $0.3039 | $0.3254 | 5.62% |
| Mar 22, 2026 | $0.3162 | $0.3224 | $0.3018 | $0.3080 | 2.59% |
| Mar 21, 2026 | $0.3216 | $0.3292 | $0.3120 | $0.3162 | 1.68% |
| Mar 20, 2026 | $0.3308 | $0.3450 | $0.3163 | $0.3215 | 2.81% |
| Mar 19, 2026 | $0.3690 | $0.3693 | $0.3269 | $0.3308 | 10.35% |
| Mar 18, 2026 | $0.3943 | $0.4019 | $0.3577 | $0.3689 | 6.44% |
| Mar 17, 2026 | $0.3997 | $0.4017 | $0.3838 | $0.3944 | 1.33% |
| Mar 16, 2026 | $0.3657 | $0.4060 | $0.3634 | $0.3997 | 9.30% |
| Mar 15, 2026 | $0.3561 | $0.3668 | $0.3537 | $0.3656 | 2.67% |
| Mar 14, 2026 | $0.3573 | $0.3629 | $0.3490 | $0.3560 | 0.36% |
| Mar 13, 2026 | $0.3594 | $0.3783 | $0.3544 | $0.3573 | 0.58% |
| Mar 12, 2026 | $0.3555 | $0.3741 | $0.3461 | $0.3594 | 1.10% |
| Mar 11, 2026 | $0.3566 | $0.3661 | $0.3514 | $0.3556 | 0.28% |
| Mar 10, 2026 | $0.3636 | $0.3810 | $0.3506 | $0.3565 | 1.95% |
| Mar 9, 2026 | $0.3604 | $0.3735 | $0.3585 | $0.3636 | 0.89% |
| Mar 8, 2026 | $0.3776 | $0.3795 | $0.3567 | $0.3605 | 4.53% |
| Mar 7, 2026 | $0.3887 | $0.3903 | $0.3738 | $0.3775 | 2.88% |
| Mar 6, 2026 | $0.4085 | $0.4106 | $0.3815 | $0.3887 | 4.85% |
| Mar 5, 2026 | $0.4201 | $0.4219 | $0.4021 | $0.4083 | 2.81% |
| Mar 4, 2026 | $0.3932 | $0.4439 | $0.3862 | $0.4200 | 6.82% |
| Mar 3, 2026 | $0.4052 | $0.4118 | $0.3843 | $0.3931 | 2.99% |
| Mar 2, 2026 | $0.3840 | $0.4186 | $0.3787 | $0.4051 | 5.49% |
| Mar 1, 2026 | $0.3992 | $0.4094 | $0.3766 | $0.3839 | 3.83% |
| Feb 28, 2026 | $0.3895 | $0.4032 | $0.3626 | $0.3992 | 2.49% |
| Feb 27, 2026 | $0.3995 | $0.4100 | $0.3806 | $0.3895 | 2.50% |
| Feb 26, 2026 | $0.4131 | $0.4155 | $0.3894 | $0.3995 | 3.29% |
| Feb 25, 2026 | $0.3760 | $0.4354 | $0.3749 | $0.4130 | 9.84% |
| Feb 24, 2026 | $0.3729 | $0.3874 | $0.3640 | $0.3759 | 0.80% |
| Feb 23, 2026 | $0.3840 | $0.3949 | $0.3618 | $0.3729 | 2.89% |
| Feb 22, 2026 | $0.3873 | $0.3873 | $0.3753 | $0.3839 | 0.88% |
| Feb 21, 2026 | $0.3910 | $0.3988 | $0.3868 | $0.3873 | 0.95% |
| Feb 20, 2026 | $0.3747 | $0.3964 | $0.3718 | $0.3909 | 4.32% |
| Feb 19, 2026 | $0.3793 | $0.3836 | $0.3672 | $0.3747 | 1.21% |
| Feb 18, 2026 | $0.3974 | $0.3992 | $0.3727 | $0.3792 | 4.58% |
| Feb 17, 2026 | $0.4041 | $0.4080 | $0.3855 | $0.3973 | 1.68% |
| Feb 16, 2026 | $0.4044 | $0.4098 | $0.3942 | $0.4040 | 0.10% |
| Feb 15, 2026 | $0.4273 | $0.4324 | $0.3985 | $0.4043 | 5.38% |
| Feb 14, 2026 | $0.3955 | $0.4380 | $0.3955 | $0.4273 | 8.04% |
| Feb 13, 2026 | $0.3818 | $0.3991 | $0.3768 | $0.3955 | 3.59% |
| Feb 12, 2026 | $0.3679 | $0.3955 | $0.3679 | $0.3818 | 3.78% |
| Feb 11, 2026 | $0.3791 | $0.3830 | $0.3602 | $0.3680 | 2.93% |
| Feb 10, 2026 | $0.3886 | $0.3950 | $0.3741 | $0.3790 | 2.47% |
| Feb 9, 2026 | $0.3891 | $0.3949 | $0.3739 | $0.3885 | 0.15% |
| Feb 8, 2026 | $0.3972 | $0.4053 | $0.3853 | $0.3891 | 2.04% |
| Feb 7, 2026 | $0.4054 | $0.4236 | $0.3892 | $0.3971 | 2.05% |
| Feb 6, 2026 | $0.3458 | $0.4143 | $0.3075 | $0.4054 | 17.24% |
| Feb 5, 2026 | $0.4082 | $0.4137 | $0.3416 | $0.3460 | 15.24% |
| Feb 4, 2026 | $0.4094 | $0.4191 | $0.3959 | $0.4081 | 0.32% |
| Feb 3, 2026 | $0.4110 | $0.4500 | $0.3958 | $0.4095 | 0.36% |
| Feb 2, 2026 | $0.3920 | $0.4133 | $0.3850 | $0.4111 | 4.87% |
| Feb 1, 2026 | $0.4138 | $0.4182 | $0.3829 | $0.3920 | 5.27% |
| Jan 31, 2026 | $0.4697 | $0.4706 | $0.3648 | $0.4138 | 11.90% |
| Jan 30, 2026 | $0.4775 | $0.4821 | $0.4435 | $0.4697 | 1.63% |
| Jan 29, 2026 | $0.5844 | $0.5947 | $0.4667 | $0.4775 | 18.29% |
| Jan 28, 2026 | $0.4653 | $0.6539 | $0.4543 | $0.5843 | 25.57% |
| Jan 27, 2026 | $0.4592 | $0.4691 | $0.4486 | $0.4652 | 1.31% |
| Jan 26, 2026 | $0.4426 | $0.4707 | $0.4418 | $0.4592 | 3.75% |
| Jan 25, 2026 | $0.4715 | $0.4739 | $0.4327 | $0.4427 | 6.11% |
| Jan 24, 2026 | $0.4682 | $0.4777 | $0.4659 | $0.4715 | 0.70% |
| Jan 23, 2026 | $0.4722 | $0.4869 | $0.4551 | $0.4682 | 0.85% |
| Jan 22, 2026 | $0.4761 | $0.4868 | $0.4657 | $0.4721 | 0.84% |
| Jan 21, 2026 | $0.4668 | $0.4900 | $0.4605 | $0.4761 | 1.99% |
| Jan 20, 2026 | $0.5057 | $0.5058 | $0.4609 | $0.4667 | 7.71% |
| Jan 19, 2026 | $0.5146 | $0.5146 | $0.4510 | $0.5057 | 1.73% |
| Jan 18, 2026 | $0.5502 | $0.5535 | $0.5130 | $0.5147 | 6.45% |
| Jan 17, 2026 | $0.5549 | $0.5661 | $0.5463 | $0.5501 | 0.87% |
| Jan 16, 2026 | $0.5636 | $0.5700 | $0.5386 | $0.5549 | 1.54% |
| Jan 15, 2026 | $0.5997 | $0.6024 | $0.5539 | $0.5636 | 6.02% |
| Jan 14, 2026 | $0.6176 | $0.6224 | $0.5933 | $0.5996 | 2.91% |
| Jan 13, 2026 | $0.5561 | $0.6285 | $0.5554 | $0.6176 | 11.06% |
| Jan 12, 2026 | $0.5689 | $0.5905 | $0.5531 | $0.5561 | 2.25% |
| Jan 11, 2026 | $0.5722 | $0.5857 | $0.5575 | $0.5689 | 0.58% |
| Jan 10, 2026 | $0.5793 | $0.5889 | $0.5682 | $0.5723 | 1.21% |
| Jan 9, 2026 | $0.5831 | $0.6002 | $0.5727 | $0.5793 | 0.65% |
| Jan 8, 2026 | $0.5943 | $0.6004 | $0.5656 | $0.5831 | 1.88% |
| Jan 7, 2026 | $0.6360 | $0.6371 | $0.5891 | $0.5942 | 6.57% |
| Jan 6, 2026 | $0.6367 | $0.6508 | $0.6075 | $0.6360 | 0.11% |
| Jan 5, 2026 | $0.6009 | $0.6625 | $0.5866 | $0.6367 | 5.96% |
| Jan 4, 2026 | $0.5852 | $0.6096 | $0.5786 | $0.6010 | 2.70% |
| Jan 3, 2026 | $0.5562 | $0.6000 | $0.5537 | $0.5852 | 5.21% |
| Jan 2, 2026 | $0.5211 | $0.5580 | $0.5158 | $0.5562 | 6.74% |
| Jan 1, 2026 | $0.4807 | $0.5247 | $0.4775 | $0.5211 | 8.40% |
| Dec 31, 2025 | $0.4913 | $0.4962 | $0.4696 | $0.4806 | 2.18% |
| Dec 30, 2025 | $0.4936 | $0.5012 | $0.4867 | $0.4913 | 0.47% |
| Dec 29, 2025 | $0.5051 | $0.5209 | $0.4906 | $0.4936 | 2.28% |
| Dec 28, 2025 | $0.5142 | $0.5154 | $0.4992 | $0.5051 | 1.77% |
| Dec 27, 2025 | $0.4925 | $0.5149 | $0.4884 | $0.5141 | 4.39% |
| Dec 26, 2025 | $0.4797 | $0.5041 | $0.4780 | $0.4924 | 2.65% |
| Dec 25, 2025 | $0.4887 | $0.5046 | $0.4770 | $0.4798 | 1.82% |
| Dec 24, 2025 | $0.4930 | $0.4958 | $0.4773 | $0.4887 | 0.87% |
| Dec 23, 2025 | $0.5042 | $0.5109 | $0.4841 | $0.4929 | 2.24% |
| Dec 22, 2025 | $0.5114 | $0.5241 | $0.4965 | $0.5043 | 1.39% |
| Dec 21, 2025 | $0.5233 | $0.5238 | $0.4961 | $0.5113 | 2.29% |
| Dec 20, 2025 | $0.5223 | $0.5250 | $0.5134 | $0.5233 | 0.19% |
| Dec 19, 2025 | $0.4792 | $0.5297 | $0.4752 | $0.5225 | 9.04% |
| Dec 18, 2025 | $0.4980 | $0.5259 | $0.4727 | $0.4791 | 3.80% |
| Dec 17, 2025 | $0.5280 | $0.5460 | $0.4930 | $0.4970 | 5.87% |
| Dec 16, 2025 | $0.5390 | $0.5420 | $0.5180 | $0.5280 | 2.04% |
| Dec 15, 2025 | $0.5630 | $0.5860 | $0.5230 | $0.5390 | 4.26% |
| Dec 14, 2025 | $0.5940 | $0.5950 | $0.5550 | $0.5620 | 5.39% |
| Dec 13, 2025 | $0.5810 | $0.6010 | $0.5780 | $0.5940 | 2.24% |
| Dec 12, 2025 | $0.5960 | $0.6100 | $0.5630 | $0.5800 | 2.68% |
| Dec 11, 2025 | $0.6160 | $0.6180 | $0.5790 | $0.5960 | 3.25% |
| Dec 10, 2025 | $0.6440 | $0.6530 | $0.6150 | $0.6160 | 4.35% |
| Dec 9, 2025 | $0.6140 | $0.6480 | $0.5870 | $0.6440 | 4.89% |
| Dec 8, 2025 | $0.5660 | $0.6180 | $0.5630 | $0.6140 | 8.48% |
| Dec 7, 2025 | $0.5770 | $0.5950 | $0.5530 | $0.5660 | 1.91% |
| Dec 6, 2025 | $0.5740 | $0.5850 | $0.5700 | $0.5780 | 0.70% |
| Dec 5, 2025 | $0.6200 | $0.6240 | $0.5640 | $0.5740 | 7.42% |
| Dec 4, 2025 | $0.6340 | $0.6450 | $0.6160 | $0.6190 | 2.37% |
| Dec 3, 2025 | $0.6280 | $0.6430 | $0.6170 | $0.6350 | 1.11% |
| Dec 2, 2025 | $0.5740 | $0.6650 | $0.5670 | $0.6280 | 9.41% |
| Dec 1, 2025 | $0.6190 | $0.6220 | $0.5560 | $0.5740 | 7.27% |
| Nov 30, 2025 | $0.6300 | $0.6450 | $0.6180 | $0.6200 | 1.59% |
| Nov 29, 2025 | $0.6490 | $0.6590 | $0.6280 | $0.6300 | 2.93% |
| Nov 28, 2025 | $0.6530 | $0.6670 | $0.6330 | $0.6490 | 0.61% |
| Nov 27, 2025 | $0.6570 | $0.6700 | $0.6440 | $0.6530 | 0.61% |
| Nov 26, 2025 | $0.6410 | $0.6590 | $0.6170 | $0.6570 | 2.50% |
| Nov 25, 2025 | $0.6370 | $0.6450 | $0.6140 | $0.6410 | 0.63% |
| Nov 24, 2025 | $0.6090 | $0.6450 | $0.5950 | $0.6370 | 4.60% |
| Nov 23, 2025 | $0.6060 | $0.6260 | $0.6000 | $0.6100 | 0.66% |
| Nov 22, 2025 | $0.5940 | $0.6130 | $0.5830 | $0.6050 | 1.85% |
| Nov 21, 2025 | $0.6550 | $0.6670 | $0.5660 | $0.5930 | 9.47% |
| Nov 20, 2025 | $0.6670 | $0.7140 | $0.6350 | $0.6540 | 1.95% |
| Nov 19, 2025 | $0.6870 | $0.6900 | $0.6330 | $0.6670 | 2.91% |
| Nov 18, 2025 | $0.6520 | $0.6960 | $0.6410 | $0.6870 | 5.37% |
| Nov 17, 2025 | $0.6740 | $0.6960 | $0.6360 | $0.6520 | 3.26% |
| Nov 16, 2025 | $0.6990 | $0.7060 | $0.6530 | $0.6740 | 3.58% |
| Nov 15, 2025 | $0.7050 | $0.7280 | $0.6900 | $0.6990 | 0.85% |
| Nov 14, 2025 | $0.7450 | $0.7490 | $0.6900 | $0.7050 | 5.37% |
| Nov 13, 2025 | $0.7610 | $0.8090 | $0.7190 | $0.7450 | 2.10% |
| Nov 12, 2025 | $0.7710 | $0.8160 | $0.7450 | $0.7610 | 1.30% |
| Nov 11, 2025 | $0.8310 | $0.8470 | $0.7670 | $0.7710 | 7.22% |
| Nov 10, 2025 | $0.8180 | $0.8490 | $0.8090 | $0.8310 | 1.59% |
| Nov 9, 2025 | $0.8160 | $0.8270 | $0.7790 | $0.8170 | 0.12% |
| Nov 8, 2025 | $0.8350 | $0.8520 | $0.7930 | $0.8170 | 2.16% |
| Nov 7, 2025 | $0.7040 | $0.8720 | $0.7030 | $0.8350 | 18.61% |
| Nov 6, 2025 | $0.7380 | $0.7390 | $0.6880 | $0.7050 | 4.47% |
| Nov 5, 2025 | $0.7040 | $0.7450 | $0.6680 | $0.7380 | 4.83% |
| Nov 4, 2025 | $0.7270 | $0.7390 | $0.6530 | $0.7030 | 3.30% |
| Nov 3, 2025 | $0.8420 | $0.8450 | $0.7020 | $0.7270 | 13.66% |
| Nov 2, 2025 | $0.8730 | $0.8740 | $0.8210 | $0.8420 | 3.55% |
| Nov 1, 2025 | $0.7990 | $0.8980 | $0.7920 | $0.8720 | 9.14% |
| Oct 31, 2025 | $0.7980 | $0.8180 | $0.7800 | $0.7990 | 0.13% |
| Oct 30, 2025 | $0.8600 | $0.8720 | $0.7670 | $0.7980 | 7.21% |
| Oct 29, 2025 | $0.8700 | $0.8970 | $0.8380 | $0.8600 | 1.15% |
| Oct 28, 2025 | $0.9040 | $0.9250 | $0.8530 | $0.8700 | 3.76% |
| Oct 27, 2025 | $0.9490 | $0.9590 | $0.8970 | $0.9040 | 4.74% |
| Oct 26, 2025 | $0.8940 | $0.9640 | $0.8780 | $0.9490 | 6.15% |
| Oct 25, 2025 | $0.8950 | $0.9020 | $0.8710 | $0.8940 | 0.11% |
| Oct 24, 2025 | $0.8640 | $0.9110 | $0.8520 | $0.8960 | 3.70% |
| Oct 23, 2025 | $0.8440 | $0.8710 | $0.8390 | $0.8630 | 2.25% |
| Oct 22, 2025 | $0.8870 | $0.8970 | $0.8100 | $0.8440 | 4.85% |
| Oct 21, 2025 | $0.9170 | $0.9670 | $0.8780 | $0.8880 | 3.16% |
| Oct 20, 2025 | $0.9120 | $0.9440 | $0.8910 | $0.9170 | 0.55% |
| Oct 19, 2025 | $0.8860 | $0.9330 | $0.8700 | $0.9110 | 2.82% |
| Oct 18, 2025 | $0.8710 | $0.9000 | $0.8690 | $0.8860 | 1.72% |
Over de historische gegevens van Worldcoin
This page lists daily Worldcoin (WLD) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: Worldcoin live price · WLD to USD converter