| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2023 | $2.24 | $3.64 | |
| 2024 | $3.61 | $2.09 | 72.68% |
| 2025 | $2.23 | $1.15 | 93.61% |
Werbung
WLD Historische Kurse
/
Historische Daten Worldcoin
Trumps Importzölle schaden US-Wirtschaft: Unternehmen verlieren 118 Milliarden Dollar
JD Vance auf der Bitcoin-Konferenz: Stablecoins gefährden den Dollar nicht
Wie viel XRP du brauchst, um 2040 sorgenfrei in Rente zu gehen
Quantencomputer bedrohen die Grundlagen von Bitcoin und Blockchain
XRP oder Solana: Wohin sollte man laut Brandt $100.000 investieren?
| Erster Preis | 2023 Juli ($2.20) |
|---|---|
| Niedrigster Preis | 2025 April ($0.6381) |
| Höchstpreis | 2024 März ($10.12) |
| Bester Monat | September |
| Schlechtester Monat | August |
Historische Kurse für Worldcoin
Worldcoin Historischer Chart
Worldcoin Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2023 | $1.99 | $4.72 | $0.9750 | $3.64 | $220 M | $147.6 M | $717.8 M | 110.6 M | 84% |
| 2024 | $3.58 | $11.79 | $1.29 | $2.09 | $395.1 M | $278.5 M | $1.9 B | 110.6 M | 139% |
| 2025 | $1.25 | $2.79 | $0.5805 | $1.15 | $137.7 M | $193.6 M | $867.8 M | 110.6 M | 81% |
Worldcoin Jahresrenditen
Worldcoin Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | 3.66% O:$2.24 C:$2.32 | -51.06% O:$2.32 C:$1.13 | 46.81% O:$1.14 C:$1.67 | 21.95% O:$1.67 C:$2.04 | 20.19% O:$2.03 C:$2.44 | 49.18% O:$2.44 C:$3.64 | ||||||
| 2024 | -36.83% O:$3.64 C:$2.30 | 218.54% O:$2.30 C:$7.34 | 11.62% O:$7.37 C:$8.22 | -44.96% O:$8.26 C:$4.54 | 6.46% O:$4.55 C:$4.84 | -49.08% O:$4.84 C:$2.46 | -14.49% O:$2.47 C:$2.11 | -29.12% O:$2.11 C:$1.49 | 24.62% O:$1.49 C:$1.86 | 3.88% O:$1.85 C:$1.92 | 89.33% O:$1.93 C:$3.65 | -42.52% O:$3.64 C:$2.09 |
| 2025 | -14.88% O:$2.09 C:$1.78 | -37.03% O:$1.78 C:$1.12 | -30.59% O:$1.11 C:$0.77 | 47.32% O:$0.77 C:$1.14 | 0.94% O:$1.13 C:$1.14 |
WLD OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(WLD) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $1.14 | $1.18 | $1.08 | $1.15 | $203.8 M | 178,177,643 | $126.5 M |
| 05/30/2025 | $1.31 | $1.32 | $1.14 | $1.14 | $274.7 M | 223,770,709 | $135.8 M |
| 05/29/2025 | $1.36 | $1.40 | $1.31 | $1.31 | $165 M | 122,527,328 | $148.9 M |
| 05/28/2025 | $1.40 | $1.42 | $1.31 | $1.36 | $228.8 M | 168,181,037 | $150.5 M |
| 05/27/2025 | $1.37 | $1.44 | $1.34 | $1.40 | $293 M | 209,073,561 | $155 M |
| 05/26/2025 | $1.43 | $1.47 | $1.34 | $1.37 | $267.5 M | 191,835,571 | $154.2 M |
| 05/25/2025 | $1.41 | $1.43 | $1.32 | $1.42 | $235 M | 171,284,333 | $151.7 M |
| 05/24/2025 | $1.36 | $1.52 | $1.36 | $1.41 | $337 M | 235,200,538 | $158.5 M |
| 05/23/2025 | $1.51 | $1.59 | $1.35 | $1.36 | $630.2 M | 416,717,170 | $167.3 M |
| 05/22/2025 | $1.19 | $1.64 | $1.19 | $1.52 | $867.8 M | 637,321,193 | $150.6 M |
| 05/21/2025 | $1.12 | $1.26 | $1.09 | $1.20 | $312.9 M | 274,573,844 | $126 M |
| 05/20/2025 | $1.13 | $1.16 | $1.07 | $1.11 | $163 M | 146,600,659 | $123 M |
| 05/19/2025 | $1.18 | $1.18 | $1.07 | $1.13 | $157.8 M | 141,751,024 | $123.1 M |
| 05/18/2025 | $1.07 | $1.19 | $1.07 | $1.18 | $155.9 M | 139,100,996 | $124 M |
| 05/17/2025 | $1.11 | $1.11 | $1.06 | $1.08 | $118.1 M | 109,359,131 | $119.5 M |
| 05/16/2025 | $1.15 | $1.19 | $1.10 | $1.11 | $117.5 M | 101,303,983 | $128.2 M |
| 05/15/2025 | $1.24 | $1.27 | $1.12 | $1.14 | $170.7 M | 143,457,251 | $131.6 M |
| 05/14/2025 | $1.30 | $1.32 | $1.22 | $1.24 | $167.2 M | 131,571,104 | $140.6 M |
| 05/13/2025 | $1.29 | $1.33 | $1.18 | $1.30 | $229.2 M | 181,273,537 | $139.8 M |
| 05/12/2025 | $1.26 | $1.35 | $1.21 | $1.28 | $329.4 M | 256,165,552 | $142.2 M |
| 05/11/2025 | $1.25 | $1.35 | $1.21 | $1.26 | $321.4 M | 252,181,017 | $141 M |
| 05/10/2025 | $1.14 | $1.25 | $1.14 | $1.25 | $225.6 M | 191,982,323 | $130 M |
| 05/09/2025 | $1.06 | $1.17 | $1.05 | $1.14 | $260.3 M | 231,800,315 | $124.2 M |
| 05/08/2025 | $0.9332 | $1.07 | $0.9272 | $1.06 | $209.6 M | 209,210,240 | $110.8 M |
| 05/07/2025 | $0.9307 | $0.9738 | $0.9079 | $0.9290 | $131.7 M | 140,718,217 | $103.5 M |
| 05/06/2025 | $0.8728 | $0.9357 | $0.8644 | $0.9298 | $129.2 M | 145,650,157 | $98.1 M |
| 05/05/2025 | $0.9269 | $0.9645 | $0.8569 | $0.8726 | $130.5 M | 142,560,117 | $101.2 M |
| 05/04/2025 | $0.9582 | $0.9654 | $0.9197 | $0.9260 | $84.3 M | 89,238,295 | $104.5 M |
| 05/03/2025 | $1.03 | $1.03 | $0.9561 | $0.9588 | $104.6 M | 105,212,933 | $110 M |
| 05/02/2025 | $1.05 | $1.06 | $1.02 | $1.04 | $149.2 M | 143,981,636 | $114.6 M |
| 05/01/2025 | $1.13 | $1.17 | $1.02 | $1.07 | $340.1 M | 316,436,804 | $118.9 M |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | Monero (XMR) Historische Kurse | $6,012,162,048 | $60,333,108 | 18.4 M | -17.65% | 0.40% | ||
 | Zcash (ZEC) Historische Kurse | $815,614,078 | $82,595,846 | 16.3 M | 5.44% | 6.93% | ||
 | Beldex (BDX) Historische Kurse | $448,656,312 | $2,986,250 | 6.9 B | 4.61% | 2.19% | ||
 | MimbleWimbleCoin (MWC) Historische Kurse | $391,596,057 | $184,229 | 11 M | -4.05% | 2.92% | ||
 | Dash (DASH) Historische Kurse | $270,850,835 | $97,633,145 | 12.3 M | -6.93% | 1.79% | ||
 | KAITO (KAITO) Historische Kurse | $455,852,922 | $111,439,009 | 241.4 M | -1.79% | -4.69% | ||
 | eCash (XEC) Historische Kurse | $420,608,411 | $11,044,412 | 19.8 T | -6.47% | 4.82% | ||
 | Wormhole (W) Historische Kurse | $221,269,348 | $29,976,504 | 2.8 B | -21.00% | -0.09% | ||
 | Enjin Coin (ENJ) Historische Kurse | $131,878,057 | $11,153,782 | 1.8 B | -16.08% | 1.32% |