Worldcoin
WLD
Rank #73
$0.6302
Updated 2 months ago
Market Cap
$1.49B
24h Volume
$159.29M
Avg Volume (6m)
$300.26M
24h High/Low
$0.6614
$0.5770
$0.5770
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
Multicoin Capital Portfolio
Andreessen Horowitz (a16z) Portfolio
Blockchain Capital Portfolio
Made in USA
Optimism Ecosystem
World Chain Ecosystem
Governance
Coinbase Ventures Portfolio
Decentralized Identifier (DID)
Optimism Superchain Ecosystem
Chains
Ethereum
0x163f8c2467924be...
Optimistic Ethereum
0xdc6ff44d5d932cb...
World Chain
0x2cfc85d8e48f8ea...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.6302 | $0.6614 | $0.5770 | $0.6302 | $159.29M | $1.49B |
| Dec 2, 2025 | $0.5747 | $0.6614 | $0.5691 | $0.6345 | $118.56M | $1.42B |
| Dec 1, 2025 | $0.6236 | $0.6236 | $0.5593 | $0.5757 | $116.48M | $1.36B |
| Nov 30, 2025 | $0.6316 | $0.6387 | $0.6256 | $0.6351 | $74.32M | $1.49B |
| Nov 29, 2025 | $0.6494 | $0.6517 | $0.6320 | $0.6320 | $94.34M | $1.51B |
| Nov 28, 2025 | $0.6533 | $0.6633 | $0.6380 | $0.6494 | $102.31M | $1.53B |
| Nov 27, 2025 | $0.6556 | $0.6678 | $0.6452 | $0.6534 | $94.37M | $1.55B |
| Nov 26, 2025 | $0.6409 | $0.6574 | $0.6192 | $0.6559 | $93.11M | $1.50B |
| Nov 25, 2025 | $0.6368 | $0.6385 | $0.6202 | $0.6385 | $122.12M | $1.48B |
| Nov 24, 2025 | $0.6091 | $0.6438 | $0.5981 | $0.6381 | $119.68M | $1.44B |
| Nov 23, 2025 | $0.6050 | $0.6242 | $0.6028 | $0.6191 | $113.03M | $1.43B |
| Nov 22, 2025 | $0.5927 | $0.6078 | $0.5870 | $0.6078 | $197.26M | $1.40B |
| Nov 21, 2025 | $0.6557 | $0.6611 | $0.5744 | $0.5744 | $222.54M | $1.45B |
| Nov 20, 2025 | $0.6665 | $0.7118 | $0.6415 | $0.6719 | $143.03M | $1.58B |
| Nov 19, 2025 | $0.6851 | $0.6873 | $0.6351 | $0.6606 | $117.84M | $1.55B |
| Nov 18, 2025 | $0.6496 | $0.6904 | $0.6496 | $0.6897 | $156.20M | $1.57B |
| Nov 17, 2025 | $0.6751 | $0.6844 | $0.6386 | $0.6467 | $135.17M | $1.56B |
| Nov 16, 2025 | $0.6992 | $0.7027 | $0.6600 | $0.6725 | $105.57M | $1.59B |
| Nov 15, 2025 | $0.7067 | $0.7242 | $0.6923 | $0.6982 | $135.30M | $1.64B |
| Nov 14, 2025 | $0.7437 | $0.7437 | $0.7102 | $0.7107 | $167.40M | $1.67B |
| Nov 13, 2025 | $0.7598 | $0.8054 | $0.7233 | $0.7395 | $144.69M | $1.75B |
| Nov 12, 2025 | $0.7733 | $0.8086 | $0.7525 | $0.7641 | $132.23M | $1.77B |
| Nov 11, 2025 | $0.7973 | $0.8429 | $0.7915 | $0.7973 | $168.54M | $1.81B |
| Nov 10, 2025 | $0.8166 | $0.8166 | $0.8166 | $0.8166 | $135.84M | $1.85B |
| Nov 9, 2025 | $0.8158 | $0.8158 | $0.8158 | $0.8158 | $163.01M | $1.85B |
| Nov 8, 2025 | $0.8359 | $0.8359 | $0.8359 | $0.8359 | $372.32M | $1.90B |
| Nov 7, 2025 | $0.7031 | $0.7031 | $0.7031 | $0.7031 | $117.99M | $1.60B |
| Nov 6, 2025 | $0.7401 | $0.7401 | $0.7401 | $0.7401 | $141.78M | $1.68B |
| Nov 5, 2025 | $0.7056 | $0.7056 | $0.7056 | $0.7056 | $261.50M | $1.60B |
| Nov 4, 2025 | $0.7281 | $0.7281 | $0.7281 | $0.7281 | $231.55M | $1.65B |
| Nov 3, 2025 | $0.8421 | $0.8421 | $0.8421 | $0.8421 | $113.68M | $1.91B |
| Nov 2, 2025 | $0.8688 | $0.8688 | $0.8688 | $0.8688 | $232.21M | $1.97B |
| Nov 1, 2025 | $0.7992 | $0.7992 | $0.7992 | $0.7992 | $117.49M | $1.81B |
| Oct 31, 2025 | $0.7984 | $0.7984 | $0.7984 | $0.7984 | $175.74M | $1.81B |
| Oct 30, 2025 | $0.8610 | $0.8610 | $0.8610 | $0.8610 | $150.10M | $1.94B |
| Oct 29, 2025 | $0.8701 | $0.8701 | $0.8701 | $0.8701 | $137.00M | $1.96B |
| Oct 28, 2025 | $0.9051 | $0.9051 | $0.9051 | $0.9051 | $149.67M | $2.04B |
| Oct 27, 2025 | $0.9489 | $0.9489 | $0.9489 | $0.9489 | $201.88M | $2.13B |
| Oct 26, 2025 | $0.8957 | $0.8957 | $0.8957 | $0.8957 | $89.92M | $2.01B |
| Oct 25, 2025 | $0.8960 | $0.8960 | $0.8960 | $0.8960 | $160.35M | $2.01B |
| Oct 24, 2025 | $0.8637 | $0.8637 | $0.8637 | $0.8637 | $160.11M | $1.93B |
| Oct 23, 2025 | $0.8438 | $0.8438 | $0.8438 | $0.8438 | $182.88M | $1.87B |
| Oct 22, 2025 | $0.8892 | $0.8892 | $0.8892 | $0.8892 | $206.18M | $1.97B |
| Oct 21, 2025 | $0.9179 | $0.9179 | $0.9179 | $0.9179 | $138.25M | $2.04B |
| Oct 20, 2025 | $0.9118 | $0.9118 | $0.9118 | $0.9118 | $130.57M | $2.02B |
| Oct 19, 2025 | $0.8861 | $0.8861 | $0.8861 | $0.8861 | $84.26M | $1.97B |
| Oct 18, 2025 | $0.8722 | $0.8722 | $0.8722 | $0.8722 | $219.62M | $1.94B |
| Oct 17, 2025 | $0.8965 | $0.8965 | $0.8965 | $0.8965 | $221.72M | $1.99B |
| Oct 16, 2025 | $0.9321 | $0.9321 | $0.9321 | $0.9321 | $184.42M | $2.06B |
| Oct 15, 2025 | $0.9583 | $0.9583 | $0.9583 | $0.9583 | $234.58M | $2.12B |
| Oct 14, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $334.20M | $2.23B |
| Oct 13, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $297.19M | $2.20B |
| Oct 12, 2025 | $0.9176 | $0.9176 | $0.9176 | $0.9176 | $464.10M | $2.02B |
| Oct 11, 2025 | $0.8879 | $0.8879 | $0.8879 | $0.8879 | $788.52M | $1.96B |
| Oct 10, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $193.50M | $2.62B |
| Oct 9, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $221.82M | $2.79B |
| Oct 8, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $280.90M | $2.60B |
| Oct 7, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $207.89M | $2.85B |
| Oct 6, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $199.39M | $2.71B |
| Oct 5, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $154.48M | $2.75B |
| Oct 4, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $355.86M | $2.89B |
| Oct 3, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $297.71M | $2.91B |
| Oct 2, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $206.23M | $2.84B |
| Oct 1, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $162.31M | $2.68B |
| Sep 30, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $183.99M | $2.71B |
| Sep 29, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $133.22M | $2.80B |
| Sep 28, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $202.01M | $2.69B |
| Sep 27, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $175.02M | $2.71B |
| Sep 26, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $329.86M | $2.66B |
| Sep 25, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $225.49M | $2.84B |
| Sep 24, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $315.94M | $2.74B |
| Sep 23, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $656.60M | $2.86B |
| Sep 22, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $233.36M | $3.02B |
| Sep 21, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $216.31M | $3.08B |
| Sep 20, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $303.73M | $3.09B |
| Sep 19, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $535.87M | $3.28B |
| Sep 18, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $497.13M | $3.26B |
| Sep 17, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $375.32M | $3.08B |
| Sep 16, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $495.81M | $3.07B |
| Sep 15, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $786.26M | $3.17B |
| Sep 14, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $598.95M | $3.33B |
| Sep 13, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $812.82M | $3.35B |
| Sep 12, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $943.38M | $3.34B |
| Sep 11, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $1.77B | $3.78B |
| Sep 10, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $4.56B | $3.92B |
| Sep 9, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $2.82B | $3.17B |
| Sep 8, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $460.76M | $2.08B |
| Sep 7, 2025 | $0.9680 | $0.9680 | $0.9680 | $0.9680 | $167.15M | $1.94B |
| Sep 6, 2025 | $0.9167 | $0.9167 | $0.9167 | $0.9167 | $149.69M | $1.84B |
| Sep 5, 2025 | $0.8670 | $0.8670 | $0.8670 | $0.8670 | $109.38M | $1.74B |
| Sep 4, 2025 | $0.8975 | $0.8975 | $0.8975 | $0.8975 | $100.52M | $1.80B |
| Sep 3, 2025 | $0.8879 | $0.8879 | $0.8879 | $0.8879 | $115.63M | $1.77B |
| Sep 2, 2025 | $0.8534 | $0.8534 | $0.8534 | $0.8534 | $154.49M | $1.70B |
| Sep 1, 2025 | $0.8828 | $0.8828 | $0.8828 | $0.8828 | $81.07M | $1.75B |
| Aug 31, 2025 | $0.9027 | $0.9027 | $0.9027 | $0.9027 | $68.15M | $1.79B |
| Aug 30, 2025 | $0.9056 | $0.9056 | $0.9056 | $0.9056 | $135.98M | $1.79B |
| Aug 29, 2025 | $0.9600 | $0.9600 | $0.9600 | $0.9600 | $136.41M | $1.89B |
| Aug 28, 2025 | $0.9326 | $0.9326 | $0.9326 | $0.9326 | $170.04M | $1.84B |
| Aug 27, 2025 | $0.9516 | $0.9516 | $0.9516 | $0.9516 | $200.13M | $1.87B |
| Aug 26, 2025 | $0.8810 | $0.8810 | $0.8810 | $0.8810 | $226.92M | $1.73B |
| Aug 25, 2025 | $0.9721 | $0.9721 | $0.9721 | $0.9721 | $225.92M | $1.90B |
| Aug 24, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $146.76M | $1.97B |
| Aug 23, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $228.31M | $1.99B |
| Aug 22, 2025 | $0.9322 | $0.9322 | $0.9322 | $0.9322 | $111.24M | $1.77B |
| Aug 21, 2025 | $0.9594 | $0.9594 | $0.9594 | $0.9594 | $181.26M | $1.83B |
| Aug 20, 2025 | $0.9003 | $0.9003 | $0.9003 | $0.9003 | $182.20M | $1.70B |
| Aug 19, 2025 | $0.9533 | $0.9533 | $0.9533 | $0.9533 | $186.54M | $1.79B |
| Aug 18, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $139.27M | $1.89B |
| Aug 17, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $109.54M | $1.89B |
| Aug 16, 2025 | $0.9845 | $0.9845 | $0.9845 | $0.9845 | $163.68M | $1.85B |