Wld (WLD) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Wld (WLD) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Wld cotiza a $0.49 con un rango de 24 horas de $0.49–$0.49 y $118.68M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$0.51
High
$0.49
Low
$0.49
Volume (24h)
$118.68M
Market Cap
$4.91B
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 18, 2026 | $0.51 | $0.49 | $0.49 | $0.49 | $0.49 | -4.19% | $118.68M | — | — |
| Oct 18, 2026 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | -0.04% | $1.72M | $844.29K | $864.8K |
| Oct 17, 2026 | $0.52 | $0.54 | $0.48 | $0.51 | $0.49 | -4.74% | $447.46M | $227.29M | $211.48M |
| Oct 16, 2026 | $0.51 | $0.55 | $0.49 | $0.52 | $0.52 | +2.09% | $725.61M | $375.92M | $357.99M |
| Oct 15, 2026 | $0.49 | $0.51 | $0.46 | $0.49 | $0.51 | +2.28% | $527.85M | $255.35M | $250.43M |
| Oct 14, 2026 | $0.51 | $0.52 | $0.48 | $0.50 | $0.49 | -3.57% | $351.5M | $176.29M | $162.33M |
| Oct 13, 2026 | $0.50 | $0.53 | $0.47 | $0.50 | $0.51 | +2.95% | $534.86M | $271.66M | $274.43M |
| Oct 12, 2026 | $0.56 | $0.56 | $0.49 | $0.53 | $0.50 | -11.05% | $509.1M | $271.11M | $227.37M |
| Oct 11, 2026 | $0.55 | $0.59 | $0.54 | $0.56 | $0.56 | +0.99% | $527.62M | $295.05M | $258.5M |
| Oct 10, 2026 | $0.51 | $0.58 | $0.50 | $0.54 | $0.55 | +9.35% | $601.51M | $330.3M | $293.59M |
| Oct 9, 2026 | $0.48 | $0.51 | $0.48 | $0.50 | $0.51 | +5.73% | $323.66M | $160.16M | $159.62M |
| Oct 8, 2026 | $0.52 | $0.53 | $0.46 | $0.50 | $0.48 | -7.86% | $759.52M | $379.25M | $349.67M |
| Oct 7, 2026 | $0.55 | $0.55 | $0.51 | $0.53 | $0.52 | -5.57% | $500.52M | $261.06M | $237.26M |
| Oct 6, 2026 | $0.57 | $0.58 | $0.55 | $0.56 | $0.55 | -4.12% | $350.21M | $196.46M | $162.86M |
| Oct 5, 2026 | $0.58 | $0.59 | $0.55 | $0.57 | $0.57 | -1.44% | $475.63M | $271.8M | $227.71M |
| Oct 4, 2026 | $0.60 | $0.60 | $0.57 | $0.59 | $0.58 | -2.38% | $359.73M | $210.39M | $172.15M |
| Oct 3, 2026 | $0.56 | $0.62 | $0.55 | $0.58 | $0.60 | +7.42% | $809.35M | $475.85M | $403.26M |
| Oct 2, 2026 | $0.51 | $0.59 | $0.50 | $0.54 | $0.56 | +10.05% | $808.9M | $444.6M | $389.4M |
| Oct 1, 2026 | $0.54 | $0.55 | $0.48 | $0.51 | $0.51 | -5.53% | $661.37M | $337.91M | $319.52M |
| Sep 30, 2026 | $0.48 | $0.57 | $0.48 | $0.53 | $0.54 | +10.78% | $764.97M | $403.19M | $372.64M |
| Sep 29, 2026 | $0.49 | $0.52 | $0.47 | $0.49 | $0.48 | -1.61% | $704.16M | $347.53M | $336.78M |
| Sep 28, 2026 | $0.54 | $0.55 | $0.48 | $0.51 | $0.49 | -9.82% | $867.58M | $440.87M | $400.97M |
| Sep 27, 2026 | $0.52 | $0.59 | $0.51 | $0.55 | $0.54 | +4.13% | $1.06B | $586.45M | $509.53M |
| Sep 26, 2026 | $0.50 | $0.55 | $0.47 | $0.51 | $0.52 | +5.63% | $820.51M | $420.55M | $392.94M |
| Sep 25, 2026 | $0.44 | $0.50 | $0.43 | $0.47 | $0.50 | +12.60% | $660.85M | $302.99M | $319.1M |
| Sep 24, 2026 | $0.41 | $0.46 | $0.40 | $0.43 | $0.44 | +8.30% | $590.42M | $251.83M | $273.44M |
| Sep 23, 2026 | $0.47 | $0.48 | $0.40 | $0.44 | $0.41 | -13.89% | $703.4M | $307.47M | $326.73M |
| Sep 22, 2026 | $0.46 | $0.48 | $0.44 | $0.46 | $0.47 | +2.93% | $613.83M | $280.56M | $299.78M |
| Sep 21, 2026 | $0.44 | $0.47 | $0.43 | $0.45 | $0.46 | +5.24% | $680.21M | $303.72M | $325.69M |
| Sep 20, 2026 | $0.43 | $0.45 | $0.42 | $0.43 | $0.44 | +0.97% | $448.3M | $193.08M | $211.25M |
| Sep 19, 2026 | $0.42 | $0.44 | $0.41 | $0.43 | $0.43 | +1.58% | $404.43M | $172.92M | $192.56M |
Wld Historical Data FAQ
¿En qué se basan los datos históricos de Wld?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Wld.
¿Hasta dónde llega el historial de WLD?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de WLD y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Wld?expand_more
En las últimas 24 horas Wld se negoció entre $0.49 y $0.49, con el precio actual en $0.49. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Wld Price & ChartsPrecio en vivo, gráfico y datos de mercadoWld MarketsTodos los pares y exchanges comparadosWld AnalyticsDistribución de precios, volumen y concentraciónWld Historical DataHistorial diario de precios y volumenWld ArbitrageMatriz de spreads entre exchangesWld Trading SignalsSeñales BUY/SELL con confianzaWld Funding RatesTasas de funding y APR comparadasWld NewsÚltimas noticias y análisis