What historical data is shown for WLD?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Worldcoin (WLD) Historical Data
ETH
DeFi
Worldcoin Historical Price Information — Daily WLD Open, High, Low, Close & Volume
$0.3651
-2.25% 1D
Recently Viewed
1H+1.73%
1D-2.25%
1W-15.70%
1M+6.79%
Worldcoin (WLD) has 90 days of daily open, high, low and close on file. Over that window WLD ranged $0.2999 to $0.6238, closed at $0.3626 and is down 41.9% across the window.
Worldcoin — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.6238
Window low
$0.2999
First → last
-41.87%
Latest close
$0.3626
vs live
+0.69%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
WLD Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.3624 | $0.3703 | $0.3561 | $0.3626 | +0.06% | $533,038 | $1.30B |
| Sep 15, 2026 | $0.3855 | $0.3876 | $0.3564 | $0.3624 | -5.99% | $600,895 | $1.30B |
| Sep 14, 2026 | $0.3792 | $0.3993 | $0.3758 | $0.3855 | +1.66% | $638,446 | $1.39B |
| Sep 13, 2026 | $0.3993 | $0.4010 | $0.3780 | $0.3792 | -5.03% | $348,748 | $1.36B |
| Sep 12, 2026 | $0.4000 | $0.4116 | $0.3985 | $0.3993 | -0.18% | $427,993 | $1.44B |
| Sep 11, 2026 | $0.3957 | $0.4286 | $0.3884 | $0.4000 | +1.09% | $888,260 | $1.44B |
| Sep 10, 2026 | $0.4154 | $0.4183 | $0.3950 | $0.3957 | -4.74% | $655,664 | $1.42B |
| Sep 9, 2026 | $0.4530 | $0.4616 | $0.4091 | $0.4154 | -8.30% | $1.53M | $1.49B |
| Sep 8, 2026 | $0.4794 | $0.5052 | $0.4518 | $0.4530 | -5.51% | $1.46M | $1.63B |
| Sep 7, 2026 | $0.4204 | $0.4807 | $0.4084 | $0.4794 | +14.03% | $1.90M | $1.72B |
| Sep 6, 2026 | $0.3973 | $0.4247 | $0.3954 | $0.4204 | +5.81% | $890,242 | $1.51B |
| Sep 5, 2026 | $0.3833 | $0.4080 | $0.3821 | $0.3973 | +3.65% | $1.01M | $1.43B |
| Sep 4, 2026 | $0.3956 | $0.3975 | $0.3707 | $0.3833 | -3.11% | $741,030 | $1.38B |
| Sep 3, 2026 | $0.3661 | $0.4097 | $0.3636 | $0.3956 | +8.06% | $1.38M | $1.42B |
| Sep 2, 2026 | $0.3649 | $0.3699 | $0.3532 | $0.3661 | +0.33% | $632,224 | $1.32B |
| Sep 1, 2026 | $0.3648 | $0.3749 | $0.3556 | $0.3649 | +0.03% | $731,410 | $1.31B |
| Aug 31, 2026 | $0.3620 | $0.3682 | $0.3542 | $0.3648 | +0.77% | $657,627 | $1.31B |
| Aug 30, 2026 | $0.3813 | $0.3894 | $0.3549 | $0.3620 | -5.06% | $625,026 | $1.30B |
| Aug 29, 2026 | $0.3799 | $0.3824 | $0.3723 | $0.3813 | +0.37% | $335,950 | $1.37B |
| Aug 28, 2026 | $0.4121 | $0.4274 | $0.3728 | $0.3799 | -7.81% | $1.12M | $1.37B |
| Aug 27, 2026 | $0.4153 | $0.4240 | $0.3972 | $0.4121 | -0.77% | $1.06M | $1.48B |
| Aug 26, 2026 | $0.3834 | $0.4160 | $0.3816 | $0.4153 | +8.32% | $905,664 | $1.49B |
| Aug 25, 2026 | $0.4029 | $0.4207 | $0.3759 | $0.3834 | -4.84% | $1.63M | $1.38B |
| Aug 24, 2026 | $0.4080 | $0.4124 | $0.3880 | $0.4029 | -1.25% | $1.75M | $1.45B |
| Aug 23, 2026 | $0.3877 | $0.4175 | $0.3674 | $0.4080 | +5.24% | $1.14M | $1.47B |
| Aug 22, 2026 | $0.4009 | $0.4633 | $0.3493 | $0.3877 | -3.29% | $1.81M | $1.39B |
| Aug 21, 2026 | $0.3749 | $0.4098 | $0.3693 | $0.4009 | +6.94% | $1.60M | $1.44B |
| Aug 20, 2026 | $0.3633 | $0.3766 | $0.3547 | $0.3749 | +3.19% | $1.18M | $1.35B |
| Aug 19, 2026 | $0.3200 | $0.3721 | $0.3143 | $0.3633 | +13.53% | $1.17M | $1.31B |
| Aug 18, 2026 | $0.3419 | $0.3440 | $0.3168 | $0.3200 | -6.41% | $636,858 | $1.15B |
| Aug 17, 2026 | $0.3556 | $0.3701 | $0.3418 | $0.3419 | -3.85% | $719,684 | $1.23B |
| Aug 16, 2026 | $0.3490 | $0.3716 | $0.3430 | $0.3556 | +1.89% | $499,527 | $1.28B |
| Aug 15, 2026 | $0.3418 | $0.3546 | $0.3385 | $0.3490 | +2.11% | $373,600 | $1.25B |
| Aug 14, 2026 | $0.3410 | $0.3472 | $0.3335 | $0.3418 | +0.23% | $377,310 | $1.23B |
| Aug 13, 2026 | $0.3305 | $0.3538 | $0.3278 | $0.3410 | +3.18% | $453,666 | $1.23B |
| Aug 12, 2026 | $0.3363 | $0.3482 | $0.3266 | $0.3305 | -1.72% | $341,782 | $1.19B |
| Aug 11, 2026 | $0.3407 | $0.3431 | $0.3248 | $0.3363 | -1.29% | $347,090 | $1.21B |
| Aug 10, 2026 | $0.3130 | $0.3541 | $0.3126 | $0.3407 | +8.85% | $1.03M | $1.23B |
| Aug 9, 2026 | $0.3057 | $0.3255 | $0.3027 | $0.3130 | +2.39% | $253,398 | $1.13B |
| Aug 8, 2026 | $0.3042 | $0.3117 | $0.3036 | $0.3057 | +0.49% | $165,571 | $1.10B |
| Aug 7, 2026 | $0.3034 | $0.3113 | $0.2945 | $0.3042 | +0.26% | $334,011 | $1.09B |
| Aug 6, 2026 | $0.3173 | $0.3194 | $0.2996 | $0.3034 | -4.38% | $330,114 | $1.09B |
| Aug 5, 2026 | $0.3196 | $0.3260 | $0.3132 | $0.3173 | -0.72% | $356,110 | $1.14B |
| Aug 4, 2026 | $0.3244 | $0.3316 | $0.3166 | $0.3196 | -1.48% | $480,463 | $1.15B |
| Aug 3, 2026 | $0.3163 | $0.3265 | $0.3068 | $0.3244 | +2.56% | $301,060 | $1.17B |
| Aug 2, 2026 | $0.3001 | $0.3242 | $0.3001 | $0.3163 | +5.40% | $260,330 | $1.14B |
| Aug 1, 2026 | $0.2999 | $0.3106 | $0.2969 | $0.3001 | +0.07% | $139,410 | $1.08B |
| Jul 31, 2026 | $0.3066 | $0.3134 | $0.2975 | $0.2999 | -2.19% | $328,793 | $1.08B |
| Jul 30, 2026 | $0.3107 | $0.3126 | $0.3031 | $0.3066 | -1.32% | $323,848 | $1.10B |
| Jul 29, 2026 | $0.3185 | $0.3196 | $0.2953 | $0.3107 | -2.45% | $568,611 | $1.12B |
| Jul 28, 2026 | $0.3270 | $0.3280 | $0.3128 | $0.3185 | -2.60% | $515,095 | $1.15B |
| Jul 27, 2026 | $0.3560 | $0.3573 | $0.3231 | $0.3270 | -8.15% | $655,976 | $1.18B |
| Jul 26, 2026 | $0.3456 | $0.3589 | $0.3290 | $0.3560 | +3.01% | $559,150 | $1.28B |
| Jul 25, 2026 | $0.3473 | $0.3521 | $0.3394 | $0.3456 | -0.49% | $308,989 | $1.24B |
| Jul 24, 2026 | $0.3815 | $0.3866 | $0.3400 | $0.3473 | -8.96% | $575,649 | $1.25B |
| Jul 23, 2026 | $0.3848 | $0.3892 | $0.3710 | $0.3815 | -0.86% | $349,672 | $1.37B |
| Jul 22, 2026 | $0.3772 | $0.4030 | $0.3748 | $0.3848 | +2.01% | $528,297 | $1.38B |
| Jul 21, 2026 | $0.3807 | $0.3875 | $0.3741 | $0.3772 | -0.92% | $375,668 | $1.36B |
| Jul 20, 2026 | $0.3613 | $0.3833 | $0.3533 | $0.3807 | +5.37% | $461,543 | $1.37B |
| Jul 19, 2026 | $0.3763 | $0.3794 | $0.3533 | $0.3613 | -3.99% | $250,621 | $1.30B |
| Jul 18, 2026 | $0.3882 | $0.3891 | $0.3584 | $0.3763 | -3.07% | $244,427 | $1.35B |
| Jul 17, 2026 | $0.3883 | $0.3933 | $0.3718 | $0.3882 | -0.03% | $1.75M | $1.40B |
| Jul 16, 2026 | $0.4066 | $0.4118 | $0.3875 | $0.3883 | -4.50% | $2.14M | $1.40B |
| Jul 15, 2026 | $0.4146 | $0.4217 | $0.4023 | $0.4066 | -1.93% | $546,096 | $1.46B |
| Jul 14, 2026 | $0.3919 | $0.4182 | $0.3826 | $0.4146 | +5.79% | $375,284 | $1.49B |
| Jul 13, 2026 | $0.4181 | $0.4334 | $0.3850 | $0.3919 | -6.27% | $554,882 | $1.41B |
| Jul 12, 2026 | $0.3970 | $0.4407 | $0.3937 | $0.4181 | +5.31% | $539,570 | $1.50B |
| Jul 11, 2026 | $0.3811 | $0.4170 | $0.3804 | $0.3970 | +4.17% | $330,859 | $1.43B |
| Jul 10, 2026 | $0.3832 | $0.3964 | $0.3762 | $0.3811 | -0.55% | $288,377 | $1.37B |
| Jul 9, 2026 | $0.3891 | $0.3900 | $0.3786 | $0.3832 | -1.52% | $358,222 | $1.38B |
| Jul 8, 2026 | $0.3802 | $0.3942 | $0.3643 | $0.3891 | +2.34% | $309,665 | $1.40B |
| Jul 7, 2026 | $0.4100 | $0.4119 | $0.3769 | $0.3802 | -7.27% | $405,356 | $1.37B |
| Jul 6, 2026 | $0.4183 | $0.4306 | $0.4024 | $0.4100 | -1.98% | $408,974 | $1.47B |
| Jul 5, 2026 | $0.4253 | $0.4278 | $0.4008 | $0.4183 | -1.65% | $437,979 | $1.50B |
| Jul 4, 2026 | $0.4341 | $0.4488 | $0.4183 | $0.4253 | -2.03% | $436,172 | $1.53B |
| Jul 3, 2026 | $0.4043 | $0.4387 | $0.4043 | $0.4341 | +7.37% | $1.12M | $1.56B |
| Jul 2, 2026 | $0.3615 | $0.4047 | $0.3580 | $0.4043 | +11.84% | $835,227 | $1.45B |
| Jul 1, 2026 | $0.4075 | $0.4198 | $0.3556 | $0.3615 | -11.29% | $752,377 | $1.30B |
| Jun 30, 2026 | $0.4201 | $0.4345 | $0.4020 | $0.4075 | -3.00% | $433,982 | $1.47B |
| Jun 29, 2026 | $0.4420 | $0.4435 | $0.4158 | $0.4201 | -4.95% | $518,755 | $1.51B |
| Jun 28, 2026 | $0.4490 | $0.4591 | $0.4339 | $0.4420 | -1.56% | $261,526 | $1.59B |
| Jun 27, 2026 | $0.4668 | $0.4805 | $0.4451 | $0.4490 | -3.81% | $375,105 | $1.61B |
| Jun 26, 2026 | $0.4953 | $0.4980 | $0.4550 | $0.4668 | -5.75% | $668,966 | $1.68B |
| Jun 25, 2026 | $0.5298 | $0.5317 | $0.4807 | $0.4953 | -6.51% | $963,519 | $1.78B |
| Jun 24, 2026 | $0.5438 | $0.5497 | $0.5012 | $0.5298 | -2.57% | $1.77M | $1.91B |
| Jun 23, 2026 | $0.6195 | $0.6295 | $0.5336 | $0.5438 | -12.22% | $1.21M | $1.96B |
| Jun 22, 2026 | $0.6048 | $0.6546 | $0.6048 | $0.6195 | +2.43% | $1.17M | $2.23B |
| Jun 21, 2026 | $0.6107 | $0.6517 | $0.5905 | $0.6048 | -0.97% | $866,613 | $2.17B |
| Jun 20, 2026 | $0.6238 | $0.6275 | $0.5924 | $0.6107 | -2.10% | $1.17M | $2.20B |
| Jun 19, 2026 | $0.6430 | $0.6649 | $0.5941 | $0.6238 | — | $1.13M | $2.24B |
Worldcoin Historical Data FAQ
Window highs, lows, best/worst days and volume for WorldcoinWhat is the all-time high for WLD?
Worldcoin's record price is about $11.74. It currently trades at $0.3651, roughly 96.9% below that peak. The all-time low on record is $0.229961. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the WLD market cap?
Worldcoin has a market capitalisation of about $1.31B, on roughly $157.63M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did WLD change over this window?
Across 90 daily candles, close-to-close moved down 41.87%.
What were WLD's high and low in this window?
In this sample, the highest trade print is about $0.6649 (Jun 19, 2026) and the lowest about $0.2945 (Aug 7, 2026).
What were WLD's best and worst days in this window?
Best close-to-close day was about +14.03% (Sep 7, 2026); worst was -12.22% (Jun 23, 2026).