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
$0.3736
+1.05% 1D
Recently Viewed
1H-0.19%
1D+1.05%
1W-14.43%
1M-35.99%
Worldcoin (WLD) has 90 days of daily open, high, low and close on file. Over that window WLD ranged $0.3042 to $0.5981, closed at $0.3740 and is up 22.9% across the window.
Worldcoin — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.5981
Window low
$0.3042
First → last
+22.95%
Latest close
$0.3740
vs live
-0.11%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.3777 | $0.3790 | $0.3624 | $0.3740 | -0.98% | $62,196 | $1.40B |
| Nov 3, 2026 | $0.3781 | $0.3812 | $0.3638 | $0.3777 | -0.11% | $226,231 | $1.41B |
| Nov 2, 2026 | $0.3917 | $0.3922 | $0.3682 | $0.3781 | -3.47% | $214,453 | $1.41B |
| Nov 1, 2026 | $0.3983 | $0.4048 | $0.3865 | $0.3917 | -1.66% | $187,417 | $1.47B |
| Oct 31, 2026 | $0.4084 | $0.4096 | $0.3929 | $0.3983 | -2.47% | $192,549 | $1.49B |
| Oct 30, 2026 | $0.3824 | $0.4183 | $0.3598 | $0.4084 | +6.80% | $6.30M | $1.53B |
| Oct 29, 2026 | $0.4375 | $0.4437 | $0.3782 | $0.3824 | -12.59% | $1.59M | $1.43B |
| Oct 28, 2026 | $0.4394 | $0.4523 | $0.4176 | $0.4375 | -0.43% | $925,922 | $1.64B |
| Oct 27, 2026 | $0.4448 | $0.4472 | $0.4248 | $0.4394 | -1.21% | $625,161 | $1.64B |
| Oct 26, 2026 | $0.4506 | $0.4524 | $0.4323 | $0.4448 | -1.29% | $523,104 | $1.66B |
| Oct 25, 2026 | $0.4692 | $0.4728 | $0.4328 | $0.4506 | -3.96% | $516,941 | $1.69B |
| Oct 24, 2026 | $0.4823 | $0.4842 | $0.4580 | $0.4692 | -2.72% | $791,359 | $1.76B |
| Oct 23, 2026 | $0.5459 | $0.5617 | $0.4748 | $0.4823 | -11.65% | $931,890 | $1.80B |
| Oct 22, 2026 | $0.5842 | $0.5897 | $0.5231 | $0.5459 | -6.56% | $1.20M | $2.04B |
| Oct 21, 2026 | $0.5876 | $0.5972 | $0.5663 | $0.5842 | -0.58% | $1.38M | $2.19B |
| Oct 20, 2026 | $0.5336 | $0.5952 | $0.5233 | $0.5876 | +10.12% | $3.04M | $2.20B |
| Oct 19, 2026 | $0.4893 | $0.5372 | $0.4830 | $0.5336 | +9.05% | $1.24M | $2.00B |
| Oct 18, 2026 | $0.4924 | $0.5121 | $0.4567 | $0.4893 | -0.63% | $932,554 | $1.83B |
| Oct 17, 2026 | $0.5164 | $0.5396 | $0.4784 | $0.4924 | -4.65% | $841,657 | $1.84B |
| Oct 16, 2026 | $0.5060 | $0.5470 | $0.4932 | $0.5164 | +2.06% | $1.64M | $1.93B |
| Oct 15, 2026 | $0.4951 | $0.5117 | $0.4624 | $0.5060 | +2.20% | $1.25M | $1.89B |
| Oct 14, 2026 | $0.5133 | $0.5225 | $0.4855 | $0.4951 | -3.55% | $929,647 | $1.85B |
| Oct 13, 2026 | $0.4987 | $0.5252 | $0.4739 | $0.5133 | +2.93% | $1.47M | $1.92B |
| Oct 12, 2026 | $0.5601 | $0.5627 | $0.4954 | $0.4987 | -10.96% | $985,663 | $1.87B |
| Oct 11, 2026 | $0.5546 | $0.5868 | $0.5407 | $0.5601 | +0.99% | $982,755 | $2.10B |
| Oct 10, 2026 | $0.5075 | $0.5758 | $0.5042 | $0.5546 | +9.28% | $1.20M | $2.07B |
| Oct 9, 2026 | $0.4797 | $0.5119 | $0.4797 | $0.5075 | +5.80% | $543,393 | $1.90B |
| Oct 8, 2026 | $0.5210 | $0.5339 | $0.4592 | $0.4797 | -7.93% | $1.50M | $1.79B |
| Oct 7, 2026 | $0.5517 | $0.5546 | $0.5091 | $0.5210 | -5.56% | $1.03M | $1.95B |
| Oct 6, 2026 | $0.5755 | $0.5796 | $0.5468 | $0.5517 | -4.14% | $705,754 | $2.06B |
| Oct 5, 2026 | $0.5839 | $0.5908 | $0.5559 | $0.5755 | -1.44% | $1.28M | $2.15B |
| Oct 4, 2026 | $0.5981 | $0.6000 | $0.5741 | $0.5839 | -2.37% | $888,613 | $2.18B |
| Oct 3, 2026 | $0.5565 | $0.6190 | $0.5500 | $0.5981 | +7.48% | $1.93M | $2.24B |
| Oct 2, 2026 | $0.5063 | $0.5880 | $0.5012 | $0.5565 | +9.92% | $2.76M | $2.08B |
| Oct 1, 2026 | $0.5355 | $0.5462 | $0.4808 | $0.5063 | -5.45% | $2.36M | $1.89B |
| Sep 30, 2026 | $0.4836 | $0.5710 | $0.4801 | $0.5355 | +10.73% | $3.65M | $2.00B |
| Sep 29, 2026 | $0.4913 | $0.5219 | $0.4670 | $0.4836 | -1.57% | $2.08M | $1.81B |
| Sep 28, 2026 | $0.5449 | $0.5508 | $0.4764 | $0.4913 | -9.84% | $3.03M | $1.84B |
| Sep 27, 2026 | $0.5232 | $0.5880 | $0.5113 | $0.5449 | +4.15% | $3.22M | $2.04B |
| Sep 26, 2026 | $0.4947 | $0.5512 | $0.4748 | $0.5232 | +5.76% | $2.60M | $1.96B |
| Sep 25, 2026 | $0.4403 | $0.5032 | $0.4279 | $0.4947 | +12.36% | $2.04M | $1.85B |
| Sep 24, 2026 | $0.4063 | $0.4573 | $0.4002 | $0.4403 | +8.37% | $1.15M | $1.65B |
| Sep 23, 2026 | $0.4709 | $0.4790 | $0.4027 | $0.4063 | -13.72% | $1.51M | $1.52B |
| Sep 22, 2026 | $0.4584 | $0.4773 | $0.4414 | $0.4709 | +2.73% | $1.38M | $1.76B |
| Sep 21, 2026 | $0.4354 | $0.4663 | $0.4283 | $0.4584 | +5.28% | $1.15M | $1.71B |
| Sep 20, 2026 | $0.4311 | $0.4538 | $0.4161 | $0.4354 | +1.00% | $679,668 | $1.63B |
| Sep 19, 2026 | $0.4246 | $0.4410 | $0.4145 | $0.4311 | +1.53% | $705,521 | $1.61B |
| Sep 18, 2026 | $0.3841 | $0.4465 | $0.3807 | $0.4246 | +10.54% | $1.65M | $1.59B |
| Sep 17, 2026 | $0.3723 | $0.3846 | $0.3699 | $0.3841 | +3.17% | $812,916 | $1.44B |
| Sep 16, 2026 | $0.3624 | $0.3739 | $0.3561 | $0.3723 | +2.73% | $738,026 | $1.39B |
| Sep 15, 2026 | $0.3855 | $0.3876 | $0.3564 | $0.3624 | -5.99% | $600,895 | $1.36B |
| Sep 14, 2026 | $0.3792 | $0.3993 | $0.3758 | $0.3855 | +1.66% | $638,446 | $1.44B |
| Sep 13, 2026 | $0.3993 | $0.4010 | $0.3780 | $0.3792 | -5.03% | $348,748 | $1.42B |
| Sep 12, 2026 | $0.4000 | $0.4116 | $0.3985 | $0.3993 | -0.18% | $427,993 | $1.49B |
| Sep 11, 2026 | $0.3957 | $0.4286 | $0.3884 | $0.4000 | +1.09% | $888,260 | $1.50B |
| Sep 10, 2026 | $0.4154 | $0.4183 | $0.3950 | $0.3957 | -4.74% | $655,664 | $1.48B |
| Sep 9, 2026 | $0.4530 | $0.4616 | $0.4091 | $0.4154 | -8.30% | $1.53M | $1.55B |
| Sep 8, 2026 | $0.4794 | $0.5052 | $0.4518 | $0.4530 | -5.51% | $1.46M | $1.69B |
| Sep 7, 2026 | $0.4204 | $0.4807 | $0.4084 | $0.4794 | +14.03% | $1.90M | $1.79B |
| Sep 6, 2026 | $0.3973 | $0.4247 | $0.3954 | $0.4204 | +5.81% | $890,242 | $1.57B |
| Sep 5, 2026 | $0.3833 | $0.4080 | $0.3821 | $0.3973 | +3.65% | $1.01M | $1.49B |
| Sep 4, 2026 | $0.3956 | $0.3975 | $0.3707 | $0.3833 | -3.11% | $741,030 | $1.43B |
| Sep 3, 2026 | $0.3661 | $0.4097 | $0.3636 | $0.3956 | +8.06% | $1.38M | $1.48B |
| Sep 2, 2026 | $0.3649 | $0.3699 | $0.3532 | $0.3661 | +0.33% | $632,224 | $1.37B |
| Sep 1, 2026 | $0.3648 | $0.3749 | $0.3556 | $0.3649 | +0.03% | $731,410 | $1.36B |
| Aug 31, 2026 | $0.3620 | $0.3682 | $0.3542 | $0.3648 | +0.77% | $657,627 | $1.36B |
| Aug 30, 2026 | $0.3813 | $0.3894 | $0.3549 | $0.3620 | -5.06% | $625,026 | $1.35B |
| Aug 29, 2026 | $0.3799 | $0.3824 | $0.3723 | $0.3813 | +0.37% | $335,950 | $1.43B |
| Aug 28, 2026 | $0.4121 | $0.4274 | $0.3728 | $0.3799 | -7.81% | $1.12M | $1.42B |
| Aug 27, 2026 | $0.4153 | $0.4240 | $0.3972 | $0.4121 | -0.77% | $1.06M | $1.54B |
| Aug 26, 2026 | $0.3834 | $0.4160 | $0.3816 | $0.4153 | +8.32% | $905,664 | $1.55B |
| Aug 25, 2026 | $0.4029 | $0.4207 | $0.3759 | $0.3834 | -4.84% | $1.63M | $1.43B |
| Aug 24, 2026 | $0.4080 | $0.4124 | $0.3880 | $0.4029 | -1.25% | $1.75M | $1.51B |
| Aug 23, 2026 | $0.3877 | $0.4175 | $0.3674 | $0.4080 | +5.24% | $1.14M | $1.53B |
| Aug 22, 2026 | $0.4009 | $0.4633 | $0.3493 | $0.3877 | -3.29% | $1.81M | $1.45B |
| Aug 21, 2026 | $0.3749 | $0.4098 | $0.3693 | $0.4009 | +6.94% | $1.60M | $1.50B |
| Aug 20, 2026 | $0.3633 | $0.3766 | $0.3547 | $0.3749 | +3.19% | $1.18M | $1.40B |
| Aug 19, 2026 | $0.3200 | $0.3721 | $0.3143 | $0.3633 | +13.53% | $1.17M | $1.36B |
| Aug 18, 2026 | $0.3419 | $0.3440 | $0.3168 | $0.3200 | -6.41% | $636,858 | $1.20B |
| Aug 17, 2026 | $0.3556 | $0.3701 | $0.3418 | $0.3419 | -3.85% | $719,684 | $1.28B |
| Aug 16, 2026 | $0.3490 | $0.3716 | $0.3430 | $0.3556 | +1.89% | $499,527 | $1.33B |
| Aug 15, 2026 | $0.3418 | $0.3546 | $0.3385 | $0.3490 | +2.11% | $373,600 | $1.31B |
| Aug 14, 2026 | $0.3410 | $0.3472 | $0.3335 | $0.3418 | +0.23% | $377,310 | $1.28B |
| Aug 13, 2026 | $0.3305 | $0.3538 | $0.3278 | $0.3410 | +3.18% | $453,666 | $1.28B |
| Aug 12, 2026 | $0.3363 | $0.3482 | $0.3266 | $0.3305 | -1.72% | $341,782 | $1.24B |
| Aug 11, 2026 | $0.3407 | $0.3431 | $0.3248 | $0.3363 | -1.29% | $347,090 | $1.26B |
| Aug 10, 2026 | $0.3130 | $0.3541 | $0.3126 | $0.3407 | +8.85% | $1.03M | $1.27B |
| Aug 9, 2026 | $0.3057 | $0.3255 | $0.3027 | $0.3130 | +2.39% | $253,398 | $1.17B |
| Aug 8, 2026 | $0.3042 | $0.3117 | $0.3036 | $0.3057 | +0.49% | $165,571 | $1.14B |
| Aug 7, 2026 | $0.3034 | $0.3113 | $0.2945 | $0.3042 | — | $334,011 | $1.14B |
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 $0.3736, roughly 96.8% 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 $1.40B, on roughly $212.45M 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 up 22.95%.
What were WLD's high and low in this window?
In this sample, the highest trade print is about $0.6190 (Oct 3, 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 -13.72% (Sep 23, 2026).