Wld (WLD) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Wld (WLD) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Wld 的交易价格为 $0.49，24 小时波动区间为 $0.48–$0.49，成交量为 $82.05M。下表让您逐日追踪价格走势。
Open
$0.50
High
$0.49
Low
$0.48
Volume (24h)
$82.05M
Market Cap
$4.85B
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 | $0.50 | $0.49 | $0.48 | $0.49 | $0.49 | -2.54% | $82.05M | — | — |
| Oct 18, 2026 | $0.49 | $0.51 | $0.48 | $0.49 | $0.48 | -3.31% | $266.91M | $131.63M | $124.04M |
| 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
Wld 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Wld 真实的每日交易历史。
WLD 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 WLD 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Wld 的 24 小时区间是多少？expand_more
过去 24 小时 Wld 在 $0.48–$0.49 之间交易，当前价格为 $0.49。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。