Date | Open | Close | High | Low |
---|---|---|---|---|
2023-01-15 | $0.0725 | $0.0722 | $0.0722 | $0.0722 |
2023-01-16 | $0.0722 | $0.0733 | $0.0733 | $0.0733 |
2023-01-17 | $0.0733 | $0.0731 | $0.0731 | $0.0731 |
2023-01-18 | $0.0731 | $0.0716 | $0.0716 | $0.0716 |
2023-01-19 | $0.0716 | $0.0729 | $0.0729 | $0.0729 |
2023-01-20 | $0.0729 | $0.0785 | $0.0785 | $0.0785 |
2023-01-21 | $0.0785 | $0.0789 | $0.0789 | $0.0789 |
2023-01-22 | $0.0789 | $0.0786 | $0.0786 | $0.0786 |
2023-01-23 | $0.0786 | $0.0793 | $0.0793 | $0.0793 |
2023-01-24 | $0.0793 | $0.0783 | $0.0783 | $0.0783 |
2023-01-25 | $0.0783 | $0.0798 | $0.0798 | $0.0798 |
2023-01-26 | $0.0798 | $0.0796 | $0.0796 | $0.0796 |
2023-01-27 | $0.0796 | $0.0799 | $0.0799 | $0.0799 |
2023-01-28 | $0.0799 | $0.0797 | $0.0797 | $0.0797 |
2023-01-29 | $0.0797 | $0.0822 | $0.0822 | $0.0822 |
2023-01-30 | $0.0822 | $0.0790 | $0.0790 | $0.0790 |
2023-01-31 | $0.0790 | $0.0800 | $0.0800 | $0.0800 |
2023-02-01 | $0.0800 | $0.0821 | $0.0821 | $0.0821 |
2023-02-02 | $0.0821 | $0.0812 | $0.0812 | $0.0812 |
2023-02-03 | $0.0812 | $0.0811 | $0.0811 | $0.0811 |
2023-02-04 | $0.0811 | $0.0807 | $0.0807 | $0.0807 |
2023-02-05 | $0.0807 | $0.0794 | $0.0794 | $0.0794 |
2023-02-06 | $0.0794 | $0.0788 | $0.0788 | $0.0788 |
2023-02-07 | $0.0788 | $0.0805 | $0.0805 | $0.0805 |
2023-02-08 | $0.0805 | $0.0795 | $0.0795 | $0.0795 |
2023-02-09 | $0.0795 | $0.0755 | $0.0755 | $0.0755 |
2023-02-10 | $0.0755 | $0.0749 | $0.0749 | $0.0749 |
2023-02-11 | $0.0749 | $0.0756 | $0.0756 | $0.0756 |
2023-02-12 | $0.0756 | $0.0754 | $0.0754 | $0.0754 |
2023-02-13 | $0.0754 | $0.0754 | $0.0754 | $0.0754 |
2023-02-14 | $0.0754 | $0.0768 | $0.0768 | $0.0768 |
2023-02-15 | $0.0768 | $0.0842 | $0.0842 | $0.0842 |
2023-02-16 | $0.0842 | $0.0814 | $0.0814 | $0.0814 |
2023-02-17 | $0.0814 | $0.0850 | $0.0850 | $0.0850 |
2023-02-18 | $0.0850 | $0.0853 | $0.0853 | $0.0853 |
2023-02-19 | $0.0853 | $0.0840 | $0.0840 | $0.0840 |
2023-02-20 | $0.0840 | $0.0859 | $0.0859 | $0.0859 |
2023-02-21 | $0.0859 | $0.0846 | $0.0846 | $0.0846 |
2023-02-22 | $0.0846 | $0.0837 | $0.0837 | $0.0837 |
2023-02-23 | $0.0837 | $0.0828 | $0.0828 | $0.0828 |
2023-02-24 | $0.0828 | $0.0802 | $0.0802 | $0.0802 |
2023-02-25 | $0.0802 | $0.0802 | $0.0802 | $0.0802 |
2023-02-26 | $0.0802 | $0.0815 | $0.0815 | $0.0815 |
2023-02-27 | $0.0815 | $0.0813 | $0.0813 | $0.0813 |
2023-02-28 | $0.0813 | $0.0800 | $0.0800 | $0.0800 |
2023-03-01 | $0.0800 | $0.0818 | $0.0818 | $0.0818 |
2023-03-02 | $0.0818 | $0.0812 | $0.0812 | $0.0812 |
2023-03-03 | $0.0812 | $0.0774 | $0.0774 | $0.0774 |
2023-03-04 | $0.0774 | $0.0773 | $0.0773 | $0.0773 |
2023-03-05 | $0.0773 | $0.0776 | $0.0776 | $0.0776 |
2023-03-06 | $0.0776 | $0.0775 | $0.0775 | $0.0775 |
2023-03-07 | $0.0775 | $0.0768 | $0.0768 | $0.0768 |
2023-03-08 | $0.0768 | $0.0751 | $0.0751 | $0.0751 |
2023-03-09 | $0.0751 | $0.0705 | $0.0705 | $0.0705 |
2023-03-10 | $0.0705 | $0.0699 | $0.0699 | $0.0699 |
2023-03-11 | $0.0699 | $0.0713 | $0.0713 | $0.0713 |
2023-03-12 | $0.0713 | $0.0768 | $0.0768 | $0.0768 |
2023-03-13 | $0.0768 | $0.0838 | $0.0838 | $0.0838 |
2023-03-14 | $0.0838 | $0.0857 | $0.0857 | $0.0857 |
2023-03-15 | $0.0857 | $0.0843 | $0.0843 | $0.0843 |
2023-03-16 | $0.0843 | $0.0867 | $0.0867 | $0.0867 |
2023-03-17 | $0.0867 | $0.0949 | $0.0949 | $0.0949 |
2023-03-18 | $0.0949 | $0.0933 | $0.0933 | $0.0933 |
2023-03-19 | $0.0933 | $0.0970 | $0.0970 | $0.0970 |
2023-03-20 | $0.0970 | $0.0962 | $0.0962 | $0.0962 |
2023-03-21 | $0.0962 | $0.0975 | $0.0975 | $0.0975 |
2023-03-22 | $0.0975 | $0.0945 | $0.0945 | $0.0945 |
2023-03-23 | $0.0945 | $0.0981 | $0.0981 | $0.0981 |
2023-03-24 | $0.0981 | $0.0951 | $0.0951 | $0.0951 |
2023-03-25 | $0.0951 | $0.0951 | $0.0951 | $0.0951 |
2023-03-26 | $0.0951 | $0.0969 | $0.0969 | $0.0969 |
2023-03-27 | $0.0969 | $0.0939 | $0.0939 | $0.0939 |
2023-03-28 | $0.0939 | $0.0944 | $0.0944 | $0.0944 |
2023-03-29 | $0.0944 | $0.0981 | $0.0981 | $0.0981 |
2023-03-30 | $0.0981 | $0.0970 | $0.0970 | $0.0970 |
2023-03-31 | $0.0970 | $0.0985 | $0.0985 | $0.0985 |
2023-04-01 | $0.0985 | $0.0985 | $0.0985 | $0.0985 |
2023-04-02 | $0.0985 | $0.0975 | $0.0975 | $0.0975 |
2023-04-03 | $0.0975 | $0.0962 | $0.0962 | $0.0962 |
2023-04-04 | $0.0962 | $0.0975 | $0.0975 | $0.0975 |
2023-04-05 | $0.0975 | $0.0975 | $0.0975 | $0.0975 |
2023-04-06 | $0.0975 | $0.0970 | $0.0970 | $0.0970 |
2023-04-07 | $0.0970 | $0.0966 | $0.0966 | $0.0966 |
2023-04-08 | $0.0966 | $0.0967 | $0.0967 | $0.0967 |
2023-04-09 | $0.0967 | $0.0981 | $0.0981 | $0.0981 |
2023-04-10 | $0.0981 | $0.1026000 | $0.1026000 | $0.1026000 |
2023-04-11 | $0.1026000 | $0.1046000 | $0.1046000 | $0.1046000 |
2023-04-12 | $0.1046000 | $0.1035000 | $0.1035000 | $0.1035000 |
2023-04-13 | $0.1035000 | $0.1052000 | $0.1052000 | $0.1052000 |
2023-04-14 | $0.1052000 | $0.1055000 | $0.1055000 | $0.1055000 |
2023-04-15 | $0.1055000 | $0.1049000 | $0.1049000 | $0.1049000 |
2023-04-16 | $0.1049000 | $0.1049000 | $0.1049000 | $0.1049000 |
2023-04-17 | $0.1049000 | $0.1019000 | $0.1019000 | $0.1019000 |
2023-04-18 | $0.1019000 | $0.1052000 | $0.1052000 | $0.1052000 |
2023-04-19 | $0.1052000 | $0.0997500 | $0.0997500 | $0.0997500 |
2023-04-20 | $0.0997500 | $0.0977 | $0.0977 | $0.0977 |
2023-04-21 | $0.0977 | $0.0943 | $0.0943 | $0.0943 |
2023-04-22 | $0.0943 | $0.0963 | $0.0963 | $0.0963 |
2023-04-23 | $0.0963 | $0.0955 | $0.0955 | $0.0955 |
2023-04-24 | $0.0955 | $0.0952 | $0.0952 | $0.0952 |
2023-04-25 | $0.0952 | $0.0980 | $0.0980 | $0.0980 |
2023-04-26 | $0.0980 | $0.0984 | $0.0984 | $0.0984 |
2023-04-27 | $0.0984 | $0.1020000 | $0.1020000 | $0.1020000 |
2023-04-28 | $0.1020000 | $0.1015000 | $0.1015000 | $0.1015000 |
2023-04-29 | $0.1015000 | $0.1012000 | $0.1012000 | $0.1012000 |
2023-04-30 | $0.1012000 | $0.1012000 | $0.1012000 | $0.1012000 |
2023-05-01 | $0.1012000 | $0.0972 | $0.0972 | $0.0972 |
2023-05-02 | $0.0972 | $0.0992800 | $0.0992800 | $0.0992800 |
2023-05-03 | $0.0992800 | $0.1005000 | $0.1005000 | $0.1005000 |
2023-05-04 | $0.1005000 | $0.0998800 | $0.0998800 | $0.0998800 |
2023-05-05 | $0.0998800 | $0.1022000 | $0.1022000 | $0.1022000 |
2023-05-06 | $0.1022000 | $0.1001000 | $0.1001000 | $0.1001000 |
2023-05-07 | $0.1001000 | $0.0989 | $0.0989 | $0.0989 |
2023-05-08 | $0.0989 | $0.0961 | $0.0961 | $0.0961 |
2023-05-09 | $0.0961 | $0.0958 | $0.0958 | $0.0958 |
2023-05-10 | $0.0958 | $0.0956 | $0.0956 | $0.0956 |
2023-05-11 | $0.0956 | $0.0934 | $0.0934 | $0.0934 |
2023-05-12 | $0.0934 | $0.0928 | $0.0928 | $0.0928 |
2023-05-13 | $0.0928 | $0.0927 | $0.0927 | $0.0927 |
2023-05-14 | $0.0927 | $0.0932 | $0.0932 | $0.0932 |
2023-05-15 | $0.0932 | $0.0940 | $0.0940 | $0.0940 |
2023-05-16 | $0.0940 | $0.0942 | $0.0942 | $0.0940 |
Pair | Exchange |
---|---|
1WO/ETH | etherdelta |
1WO/BTC | liquid |
1WO/ETH | liquid |
1WO/QASH | liquid |
1WO/BTC | qryptos |
1WO/ETH | qryptos |
1Worls is a digital-data collecting platform. Its objective is to provide users (brands) with the tools for customer behavior studies and opinions. To understand the public needs and wills, users are able to perform Polls, Quizzes, Surveys, and Trivia activities at the 1World platform, also it has a Compare & Contrast system so the user can analyze the Before vs After effect.
The 1WO token is an Ethereum-based (ERC20) cryptocurrency. It is the medium for all payments processed at the 1Worlds platform and allows end users (readers) on the site to earn tokens by collecting points for engagements and contributions within the brands' campaigns.