Crypto exchange HitBTC

Market WorldCoin (WLD) / Tether (USDT)

Identifier on HitBTC: WLDUSDT
Date Price Volume Open Low High Close
2024-01-25 2.3005 USDT 8,504.8400 WLD 2.2927 USDT 2.2205 USDT 2.3669 USDT 2.2845 USDT
2024-01-24 2.2440 USDT 4,041.9000 WLD 2.2457 USDT 2.2142 USDT 2.2677 USDT 2.2282 USDT
2024-01-23 2.1442 USDT 8,148.9500 WLD 2.2638 USDT 2.0741 USDT 2.3195 USDT 2.1827 USDT
2024-01-22 2.4401 USDT 2,498.5200 WLD 2.5118 USDT 2.3400 USDT 2.5118 USDT 2.4086 USDT
2024-01-21 2.5813 USDT 2,752.2800 WLD 2.5462 USDT 2.5133 USDT 2.6642 USDT 2.5562 USDT
2024-01-20 2.5102 USDT 949.1900 WLD 2.5102 USDT 2.4556 USDT 2.5367 USDT 2.4845 USDT
2024-01-19 2.4715 USDT 11,715.7900 WLD 2.5682 USDT 2.3438 USDT 2.5782 USDT 2.4528 USDT
2024-01-18 2.6392 USDT 1,353.5700 WLD 2.7332 USDT 2.5294 USDT 2.7642 USDT 2.5858 USDT
2024-01-17 2.7571 USDT 1,844.9400 WLD 2.7558 USDT 2.6927 USDT 2.7762 USDT 2.7352 USDT
2024-01-16 2.7392 USDT 3,443.9700 WLD 2.8101 USDT 2.6915 USDT 2.8503 USDT 2.7432 USDT
2024-01-15 2.7408 USDT 1,368.7700 WLD 2.6648 USDT 2.6648 USDT 2.7937 USDT 2.7418 USDT
2024-01-14 2.8376 USDT 1,071.2700 WLD 2.8682 USDT 2.7197 USDT 2.8998 USDT 2.7197 USDT
2024-01-13 2.8276 USDT 1,243.0700 WLD 2.7951 USDT 2.7058 USDT 2.9217 USDT 2.8747 USDT
2024-01-12 2.9796 USDT 23,721.1800 WLD 2.7768 USDT 2.6908 USDT 3.1832 USDT 2.9243 USDT
2024-01-11 2.8231 USDT 8,685.0000 WLD 2.7537 USDT 2.6544 USDT 2.9348 USDT 2.7497 USDT
2024-01-10 2.4840 USDT 6,903.0100 WLD 2.4991 USDT 2.4039 USDT 2.5976 USDT 2.5318 USDT
2024-01-09 2.4871 USDT 30,336.6600 WLD 2.8148 USDT 2.3747 USDT 2.8358 USDT 2.4464 USDT
2024-01-08 2.6041 USDT 44,632.2300 WLD 2.6308 USDT 2.4103 USDT 2.8748 USDT 2.8198 USDT
2024-01-07 2.7703 USDT 4,133.5200 WLD 2.7698 USDT 2.6657 USDT 2.8498 USDT 2.7398 USDT
2024-01-06 2.7657 USDT 10,961.4800 WLD 2.9758 USDT 2.6393 USDT 2.9773 USDT 2.7856 USDT
2024-01-05 3.0247 USDT 11,081.1400 WLD 3.2358 USDT 2.8814 USDT 3.2418 USDT 2.9208 USDT
2024-01-04 3.1112 USDT 11,559.0400 WLD 3.0852 USDT 3.0069 USDT 3.2243 USDT 3.1897 USDT
2024-01-03 3.1905 USDT 52,108.6200 WLD 3.6022 USDT 2.4790 USDT 3.8512 USDT 3.1684 USDT
2024-01-02 3.7287 USDT 21,854.2200 WLD 3.6194 USDT 3.5590 USDT 3.9162 USDT 3.5758 USDT
2024-01-01 3.5785 USDT 5,309.9600 WLD 3.6368 USDT 3.4848 USDT 3.7712 USDT 3.5622 USDT
2023-12-31 3.7322 USDT 26,102.3800 WLD 3.6729 USDT 3.6231 USDT 3.8800 USDT 3.7308 USDT
2023-12-30 3.7572 USDT 23,014.7200 WLD 3.5060 USDT 3.4524 USDT 3.9832 USDT 3.6753 USDT
2023-12-29 3.5380 USDT 14,134.2500 WLD 3.5124 USDT 3.4032 USDT 3.6396 USDT 3.4759 USDT
2023-12-28 3.5552 USDT 21,659.2200 WLD 3.6368 USDT 3.3799 USDT 3.7402 USDT 3.5196 USDT
2023-12-27 3.6421 USDT 92,047.0800 WLD 3.6612 USDT 3.4258 USDT 3.7374 USDT 3.6238 USDT
2023-12-26 3.7960 USDT 43,104.8700 WLD 3.7616 USDT 3.4679 USDT 4.0710 USDT 3.6626 USDT
2023-12-25 3.5722 USDT 26,552.8100 WLD 3.3909 USDT 3.3776 USDT 3.7722 USDT 3.6832 USDT
2023-12-24 3.4418 USDT 13,848.6400 WLD 3.4389 USDT 3.3514 USDT 3.5722 USDT 3.4166 USDT
2023-12-23 3.5012 USDT 11,926.6500 WLD 3.6756 USDT 3.3364 USDT 3.7312 USDT 3.4602 USDT
2023-12-22 3.5925 USDT 10,503.8900 WLD 3.5284 USDT 3.4642 USDT 3.7656 USDT 3.6832 USDT
2023-12-21 3.6504 USDT 19,836.8900 WLD 3.4764 USDT 3.4478 USDT 3.8638 USDT 3.5644 USDT
2023-12-20 3.5783 USDT 17,352.5600 WLD 3.7208 USDT 3.4279 USDT 3.8008 USDT 3.4650 USDT
2023-12-19 3.9991 USDT 54,051.4600 WLD 3.9318 USDT 3.6969 USDT 4.3063 USDT 3.6969 USDT
2023-12-18 3.9883 USDT 52,043.2100 WLD 4.1857 USDT 3.6556 USDT 4.3385 USDT 3.8822 USDT
2023-12-17 4.2056 USDT 104,542.9900 WLD 3.7998 USDT 3.7298 USDT 4.7485 USDT 4.6061 USDT
2023-12-16 3.5212 USDT 216,310.6400 WLD 2.4615 USDT 2.4188 USDT 4.5619 USDT 3.9602 USDT
2023-12-15 2.5627 USDT 19,870.7200 WLD 2.5997 USDT 2.5127 USDT 2.7172 USDT 2.5672 USDT
2023-12-14 2.5479 USDT 14,476.3500 WLD 2.5127 USDT 2.4523 USDT 2.6312 USDT 2.6217 USDT
2023-12-13 2.4920 USDT 9,997.1400 WLD 2.3638 USDT 2.3138 USDT 2.5711 USDT 2.5486 USDT
2023-12-12 2.4196 USDT 30,679.3400 WLD 2.4437 USDT 2.3528 USDT 2.4909 USDT 2.3875 USDT
2023-12-11 2.4538 USDT 38,556.0600 WLD 2.6900 USDT 2.3683 USDT 2.6903 USDT 2.4317 USDT
2023-12-10 2.6257 USDT 23,957.2700 WLD 2.5477 USDT 2.5477 USDT 2.7447 USDT 2.7135 USDT
2023-12-09 2.5068 USDT 9,682.0300 WLD 2.4883 USDT 2.4568 USDT 2.5837 USDT 2.4743 USDT
2023-12-08 2.4871 USDT 12,679.7100 WLD 2.5094 USDT 2.4467 USDT 2.5412 USDT 2.4742 USDT
2023-12-07 2.4037 USDT 100,126.9000 WLD 2.4642 USDT 2.3446 USDT 2.5167 USDT 2.4987 USDT