Worldcoin WLD

токенсеть Ethereum

Ранг 65 по капитализации

0.3841 $+3.11 %за 24 ч

Binance · WLDUSDT · live

This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.

История цены

Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.

Период	Открытие	Максимум	Минимум	Закрытие	Изменение	Оборот
2026-09-16	—	—	—	0.3740	—	—
2026-09-15	—	—	—	0.3630	—	—
2026-09-14	—	—	—	0.3862	—	—
2026-09-13	—	—	—	0.3795	—	—
2026-09-12	—	—	—	0.4006	—	—
2026-09-11	—	—	—	0.4033	—	—
2026-09-10	—	—	—	0.4004	—	—
2026-09-09	—	—	—	0.4096	—	—
2026-09-08	—	—	—	0.4548	—	—
2026-09-07	0.4204	0.4810	0.4079	0.4778	+13.65 %	149.4 M $
2026-09-06	0.3973	0.4249	0.3941	0.4204	+5.81 %	55.5 M $
2026-09-05	0.3836	0.4082	0.3819	0.3974	+3.60 %	49.7 M $
2026-09-04	0.3954	0.3976	0.3697	0.3836	−2.98 %	39.3 M $
2026-09-03	0.3666	0.4099	0.3633	0.3954	+7.86 %	59.3 M $
2026-09-02	0.3648	0.3700	0.3532	0.3666	+0.49 %	39.2 M $
2026-09-01	0.3647	0.3750	0.3553	0.3647	0.00 %	47.0 M $
2026-08-31	0.3616	0.3684	0.3529	0.3648	+0.88 %	40.1 M $
2026-08-30	0.3813	0.3900	0.3548	0.3617	−5.14 %	45.1 M $
2026-08-29	0.3799	0.3825	0.3715	0.3814	+0.39 %	25.6 M $
2026-08-28	0.4119	0.4278	0.3727	0.3800	−7.74 %	67.5 M $
2026-08-27	0.4154	0.4242	0.3961	0.4119	−0.84 %	52.5 M $
2026-08-26	0.3833	0.4166	0.3814	0.4153	+8.35 %	44.4 M $
2026-08-25	0.4032	0.4212	0.3753	0.3834	−4.91 %	62.3 M $
2026-08-24	0.4081	0.4125	0.3872	0.4032	−1.20 %	65.5 M $
2026-08-23	0.3878	0.4178	0.3668	0.4080	+5.21 %	66.3 M $
2026-08-22	0.4011	0.4636	0.3586	0.3877	−3.34 %	131.9 M $
2026-08-21	0.3738	0.4100	0.3688	0.4010	+7.28 %	91.5 M $
2026-08-20	0.3635	0.3767	0.3540	0.3737	+2.81 %	62.0 M $
2026-08-19	0.3201	0.3725	0.3140	0.3634	+13.53 %	98.1 M $
2026-08-18	0.3420	0.3443	0.3162	0.3200	−6.43 %	54.3 M $
2026-08-17	0.3557	0.3701	0.3411	0.3419	−3.88 %	45.9 M $
2026-08-16	0.3492	0.3715	0.3424	0.3558	+1.89 %	33.1 M $
2026-08-15	0.3419	0.3547	0.3383	0.3493	+2.16 %	25.5 M $
2026-08-14	0.3410	0.3473	0.3333	0.3418	+0.23 %	26.1 M $
2026-08-13	0.3303	0.3539	0.3276	0.3410	+3.24 %	32.5 M $
2026-08-12	0.3359	0.3484	0.3264	0.3302	−1.70 %	29.2 M $
2026-08-11	0.3408	0.3432	0.3245	0.3360	−1.41 %	32.3 M $
2026-08-10	0.3127	0.3542	0.3124	0.3408	+8.99 %	71.1 M $
2026-08-09	0.3057	0.3259	0.3024	0.3128	+2.32 %	29.9 M $
2026-08-08	0.3041	0.3120	0.3035	0.3057	+0.53 %	15.3 M $
2026-08-07	0.3034	0.3115	0.2932	0.3041	+0.23 %	30.4 M $
2026-08-06	0.3173	0.3194	0.2990	0.3035	−4.35 %	34.2 M $
2026-08-05	0.3197	0.3264	0.3127	0.3172	−0.78 %	28.4 M $
2026-08-04	0.3242	0.3319	0.3160	0.3196	−1.42 %	37.1 M $
2026-08-03	0.3163	0.3265	0.3066	0.3243	+2.53 %	34.0 M $
2026-08-02	0.3003	0.3242	0.3002	0.3163	+5.33 %	31.7 M $
2026-08-01	0.2999	0.3110	0.2959	0.3003	+0.13 %	17.9 M $
2026-07-31	0.3067	0.3140	0.2974	0.2998	−2.25 %	36.7 M $
2026-07-30	0.3107	0.3127	0.3032	0.3067	−1.29 %	25.7 M $
2026-07-29	0.3183	0.3198	0.2952	0.3106	−2.42 %	48.1 M $
2026-07-28	0.3271	0.3280	0.3125	0.3184	−2.66 %	39.5 M $
2026-07-27	0.3567	0.3575	0.3227	0.3271	−8.30 %	39.0 M $
2026-07-26	0.3453	0.3590	0.3284	0.3567	+3.30 %	48.2 M $
2026-07-25	0.3473	0.3522	0.3390	0.3453	−0.58 %	32.2 M $
2026-07-24	0.3815	0.3867	0.3389	0.3473	−8.96 %	53.2 M $
2026-07-23	0.3848	0.3894	0.3708	0.3814	−0.88 %	37.9 M $
2026-07-22	0.3773	0.4033	0.3746	0.3847	+1.96 %	40.2 M $
2026-07-21	0.3808	0.3877	0.3738	0.3773	−0.92 %	31.5 M $
2026-07-20	0.3611	0.3836	0.3531	0.3808	+5.46 %	46.0 M $
2026-07-19	0.3762	0.3796	0.3534	0.3612	−3.99 %	26.0 M $