Worldcoinの価格履歴
$0.5237
-7.21% 24時間
2023/07/24以降のWorldcoin（WLD）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.5237です。
史上最高値
$11.97
2024/03/10
史上最安値
$0.15
2023/07/24
初回記録からのリターン
-75.77%
2023/07/24
最も良かった月
+219.21%
2024年2月
最も悪かった月
-50.99%
2023年8月
読み込み中…
Worldcoinの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.4807 | $0.7229 | $0.2267 | $0.5239 | +9.01% |
| 2025 | $2.09 | $2.80 | $0.264 | $0.4806 | -77.00% |
| 2024 | $3.63 | $11.97 | $1.28 | $2.09 | -42.47% |
| 2023 | $0.15 | $5.29 | $0.15 | $3.63 | +2,322.00% |
Worldcoinの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.5353 | $0.6192 | $0.4807 | $0.5239 | -2.13% |
| 2026年9月 | $0.3647 | $0.5884 | $0.3532 | $0.5353 | +46.74% |
| 2026年8月 | $0.2999 | $0.4636 | $0.2932 | $0.3648 | +21.68% |
| 2026年7月 | $0.4068 | $0.4495 | $0.2952 | $0.2998 | -26.28% |
| 2026年6月 | $0.3502 | $0.7229 | $0.3488 | $0.4067 | +16.13% |
| 2026年5月 | $0.243 | $0.4144 | $0.2267 | $0.3502 | +44.12% |
| 2026年4月 | $0.2763 | $0.3291 | $0.2375 | $0.243 | -12.08% |
| 2026年3月 | $0.3992 | $0.4439 | $0.2433 | $0.2764 | -30.76% |
| 2026年2月 | $0.4138 | $0.45 | $0.3075 | $0.3992 | -3.53% |
| 2026年1月 | $0.4807 | $0.6625 | $0.3648 | $0.4138 | -13.90% |
| 2025年12月 | $0.619 | $0.665 | $0.4696 | $0.4806 | -22.48% |
| 2025年11月 | $0.799 | $0.898 | $0.566 | $0.62 | -22.40% |
| 2025年10月 | $1.24 | $1.40 | $0.264 | $0.799 | -35.77% |
| 2025年9月 | $0.883 | $2.21 | $0.832 | $1.24 | +40.88% |
| 2025年8月 | $1.00 | $1.14 | $0.864 | $0.883 | -12.05% |
| 2025年7月 | $0.899 | $1.40 | $0.844 | $1.00 | +11.68% |
| 2025年6月 | $1.14 | $1.25 | $0.771 | $0.899 | -20.79% |
| 2025年5月 | $1.13 | $1.65 | $0.852 | $1.14 | +0.71% |
| 2025年4月 | $0.769 | $1.26 | $0.573 | $1.13 | +46.55% |
| 2025年3月 | $1.11 | $1.26 | $0.699 | $0.769 | -30.72% |
| 2025年2月 | $1.77 | $1.81 | $0.96 | $1.11 | -37.36% |
| 2025年1月 | $2.09 | $2.80 | $1.61 | $1.77 | -15.22% |
| 2024年12月 | $3.63 | $4.19 | $1.94 | $2.09 | -42.36% |
| 2024年11月 | $1.92 | $3.74 | $1.59 | $3.63 | +88.66% |
| 2024年10月 | $1.85 | $2.65 | $1.53 | $1.92 | +3.61% |
| 2024年9月 | $1.49 | $2.18 | $1.28 | $1.86 | +24.50% |
| 2024年8月 | $2.11 | $2.15 | $1.34 | $1.49 | -29.22% |
| 2024年7月 | $2.47 | $3.26 | $1.73 | $2.11 | -14.78% |
| 2024年6月 | $4.84 | $5.13 | $2.33 | $2.47 | -48.90% |
| 2024年5月 | $4.54 | $6.54 | $4.18 | $4.83 | +6.48% |
| 2024年4月 | $8.22 | $8.30 | $3.68 | $4.54 | -44.75% |
| 2024年3月 | $7.33 | $11.97 | $5.60 | $8.22 | +12.12% |
| 2024年2月 | $2.30 | $9.45 | $2.15 | $7.33 | +219.21% |
| 2024年1月 | $3.63 | $3.92 | $2.07 | $2.30 | -36.80% |
| 2023年12月 | $2.44 | $4.79 | $2.30 | $3.63 | +49.20% |
| 2023年11月 | $2.03 | $2.88 | $1.56 | $2.44 | +19.83% |
Worldcoinの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/07 | $0.5516 | $0.5551 | $0.5111 | $0.5239 | -5.00% |
| 2026/10/06 | $0.5751 | $0.5802 | $0.5456 | $0.5515 | -4.12% |
| 2026/10/05 | $0.5839 | $0.5906 | $0.5547 | $0.5752 | -1.49% |
| 2026/10/04 | $0.598 | $0.6003 | $0.5731 | $0.5839 | -2.36% |
| 2026/10/03 | $0.5567 | $0.6192 | $0.5499 | $0.598 | +7.44% |
| 2026/10/02 | $0.5061 | $0.5901 | $0.5009 | $0.5566 | +9.96% |
| 2026/10/01 | $0.5353 | $0.5467 | $0.4807 | $0.5062 | -5.44% |
| 2026/09/30 | $0.4836 | $0.5712 | $0.4797 | $0.5353 | +10.67% |
| 2026/09/29 | $0.4915 | $0.5224 | $0.4663 | $0.4837 | -1.59% |
| 2026/09/28 | $0.5448 | $0.5513 | $0.4759 | $0.4915 | -9.77% |
| 2026/09/27 | $0.5229 | $0.5884 | $0.5106 | $0.5447 | +4.17% |
| 2026/09/26 | $0.495 | $0.551 | $0.4747 | $0.5229 | +5.66% |
| 2026/09/25 | $0.44 | $0.5033 | $0.426 | $0.4949 | +12.45% |
| 2026/09/24 | $0.4064 | $0.4575 | $0.40 | $0.4401 | +8.29% |
| 2026/09/23 | $0.4712 | $0.4792 | $0.403 | $0.4064 | -13.79% |
| 2026/09/22 | $0.4581 | $0.4774 | $0.4411 | $0.4714 | +2.88% |
| 2026/09/21 | $0.4355 | $0.4666 | $0.4269 | $0.4582 | +5.21% |
| 2026/09/20 | $0.4312 | $0.4541 | $0.4158 | $0.4355 | +1.00% |
| 2026/09/19 | $0.4246 | $0.4412 | $0.4142 | $0.4312 | +1.55% |
| 2026/09/18 | $0.3835 | $0.447 | $0.3805 | $0.4246 | +10.72% |
| 2026/09/17 | $0.3727 | $0.3848 | $0.3695 | $0.3835 | +2.90% |
| 2026/09/16 | $0.3626 | $0.3744 | $0.3558 | $0.3727 | +2.79% |
| 2026/09/15 | $0.3855 | $0.3879 | $0.3564 | $0.3626 | -5.92% |
| 2026/09/14 | $0.379 | $0.3997 | $0.3754 | $0.3854 | +1.72% |
| 2026/09/13 | $0.3994 | $0.4014 | $0.3776 | $0.3789 | -5.13% |
| 2026/09/12 | $0.40 | $0.412 | $0.398 | $0.3994 | -0.17% |
| 2026/09/11 | $0.3957 | $0.4318 | $0.3874 | $0.4001 | +1.14% |
| 2026/09/10 | $0.4153 | $0.4185 | $0.3944 | $0.3956 | -4.74% |
| 2026/09/09 | $0.4529 | $0.4619 | $0.4089 | $0.4153 | -8.30% |
| 2026/09/08 | $0.4778 | $0.5058 | $0.4516 | $0.4529 | -5.21% |
Worldcoinは2024/03/10に史上最高値$11.97を記録し、当データセットの最安値は$0.15です。すべての値は主要取引所の日次終値に基づく米ドル建てです。