Worldwide NFT, Inc. (WNFT)

Compare

0.0100

+0.0007

+(7.53%)

As of 2:43:58 PM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 7, 2025	0.0092	0.0105	0.0085	0.0100	0.0100	638,835
Apr 4, 2025	0.0110	0.0110	0.0092	0.0099	0.0099	1,980,790
Apr 3, 2025	0.0110	0.0118	0.0100	0.0110	0.0110	670,305
Apr 2, 2025	0.0102	0.0118	0.0102	0.0115	0.0115	1,041,660
Apr 1, 2025	0.0114	0.0130	0.0100	0.0119	0.0119	2,315,514
Mar 31, 2025	0.0115	0.0115	0.0100	0.0110	0.0110	824,905
Mar 28, 2025	0.0120	0.0120	0.0095	0.0117	0.0117	2,509,052
Mar 27, 2025	0.0125	0.0125	0.0101	0.0114	0.0114	1,500,417
Mar 26, 2025	0.0123	0.0141	0.0113	0.0137	0.0137	1,419,547
Mar 25, 2025	0.0130	0.0148	0.0121	0.0144	0.0144	478,781
Mar 24, 2025	0.0141	0.0156	0.0121	0.0151	0.0151	901,666
Mar 21, 2025	0.0148	0.0160	0.0136	0.0156	0.0156	49,298
Mar 20, 2025	0.0140	0.0175	0.0135	0.0156	0.0156	558,952
Mar 19, 2025	0.0148	0.0155	0.0140	0.0150	0.0150	677,957
Mar 18, 2025	0.0146	0.0150	0.0126	0.0148	0.0148	581,608
Mar 17, 2025	0.0128	0.0146	0.0118	0.0144	0.0144	421,476
Mar 14, 2025	0.0145	0.0148	0.0128	0.0147	0.0147	192,490
Mar 13, 2025	0.0106	0.0140	0.0106	0.0140	0.0140	376,549
Mar 12, 2025	0.0130	0.0140	0.0126	0.0140	0.0140	508,005
Mar 11, 2025	0.0146	0.0146	0.0118	0.0130	0.0130	302,394
Mar 10, 2025	0.0117	0.0148	0.0117	0.0146	0.0146	68,784
Mar 7, 2025	0.0151	0.0151	0.0144	0.0149	0.0149	182,875
Mar 6, 2025	0.0147	0.0147	0.0147	0.0147	0.0147	2,076
Mar 5, 2025	0.0142	0.0149	0.0127	0.0137	0.0137	75,786
Mar 4, 2025	0.0149	0.0149	0.0123	0.0142	0.0142	54,477
Mar 3, 2025	0.0150	0.0150	0.0117	0.0136	0.0136	201,697
Feb 28, 2025	0.0139	0.0150	0.0135	0.0140	0.0140	157,724
Feb 27, 2025	0.0154	0.0154	0.0117	0.0148	0.0148	199,822
Feb 26, 2025	0.0155	0.0155	0.0135	0.0140	0.0140	264,011
Feb 25, 2025	0.0131	0.0155	0.0130	0.0153	0.0153	509,980
Feb 24, 2025	0.0131	0.0150	0.0131	0.0150	0.0150	113,751
Feb 21, 2025	0.0143	0.0160	0.0131	0.0150	0.0150	558,721
Feb 20, 2025	0.0151	0.0183	0.0133	0.0147	0.0147	1,210,587
Feb 19, 2025	0.0185	0.0185	0.0138	0.0184	0.0184	242,470
Feb 18, 2025	0.0174	0.0177	0.0135	0.0165	0.0165	537,056
Feb 14, 2025	0.0174	0.0190	0.0174	0.0180	0.0180	72,801
Feb 13, 2025	0.0174	0.0205	0.0120	0.0190	0.0190	586,842
Feb 12, 2025	0.0170	0.0200	0.0170	0.0197	0.0197	136,656
Feb 11, 2025	0.0185	0.0210	0.0170	0.0199	0.0199	126,466
Feb 10, 2025	0.0165	0.0223	0.0165	0.0203	0.0203	81,520
Feb 7, 2025	0.0234	0.0234	0.0190	0.0200	0.0200	49,603
Feb 6, 2025	0.0165	0.0201	0.0165	0.0201	0.0201	35,330
Feb 5, 2025	0.0183	0.0201	0.0175	0.0200	0.0200	279,709
Feb 4, 2025	0.0193	0.0193	0.0183	0.0193	0.0193	123,850
Feb 3, 2025	0.0198	0.0205	0.0165	0.0193	0.0193	214,286
Jan 31, 2025	0.0165	0.0207	0.0165	0.0203	0.0203	153,905
Jan 30, 2025	0.0219	0.0219	0.0195	0.0207	0.0207	77,821
Jan 29, 2025	0.0234	0.0234	0.0181	0.0219	0.0219	27,003
Jan 28, 2025	0.0224	0.0224	0.0180	0.0223	0.0223	265,434
Jan 27, 2025	0.0200	0.0224	0.0190	0.0224	0.0224	180,749
Jan 24, 2025	0.0210	0.0224	0.0200	0.0224	0.0224	66,703
Jan 23, 2025	0.0210	0.0210	0.0190	0.0210	0.0210	80,975
Jan 22, 2025	0.0200	0.0215	0.0190	0.0210	0.0210	32,580
Jan 21, 2025	0.0190	0.0224	0.0180	0.0215	0.0215	622,616
Jan 17, 2025	0.0197	0.0210	0.0172	0.0190	0.0190	691,201
Jan 16, 2025	0.0210	0.0210	0.0185	0.0190	0.0190	308,652
Jan 15, 2025	0.0202	0.0202	0.0180	0.0200	0.0200	211,786
Jan 14, 2025	0.0195	0.0210	0.0195	0.0209	0.0209	104,516
Jan 13, 2025	0.0185	0.0227	0.0165	0.0214	0.0214	942,979
Jan 10, 2025	0.0162	0.0190	0.0162	0.0185	0.0185	185,291
Jan 8, 2025	0.0190	0.0190	0.0160	0.0178	0.0178	358,528
Jan 7, 2025	0.0185	0.0190	0.0175	0.0190	0.0190	145,196
Jan 6, 2025	0.0200	0.0200	0.0165	0.0180	0.0180	489,206
Jan 3, 2025	0.0200	0.0200	0.0171	0.0175	0.0175	388,858
Jan 2, 2025	0.0220	0.0220	0.0160	0.0200	0.0200	739,065
Dec 31, 2024	0.0204	0.0220	0.0150	0.0216	0.0216	1,155,119
Dec 30, 2024	0.0197	0.0225	0.0182	0.0224	0.0224	392,129
Dec 27, 2024	0.0230	0.0250	0.0197	0.0200	0.0200	615,658
Dec 26, 2024	0.0230	0.0254	0.0220	0.0254	0.0254	207,020
Dec 24, 2024	0.0225	0.0230	0.0220	0.0230	0.0230	100,870
Dec 23, 2024	0.0200	0.0270	0.0200	0.0220	0.0220	1,088,837
Dec 20, 2024	0.0240	0.0275	0.0225	0.0240	0.0240	383,578
Dec 19, 2024	0.0240	0.0275	0.0225	0.0275	0.0275	603,739
Dec 18, 2024	0.0240	0.0254	0.0220	0.0240	0.0240	355,636
Dec 17, 2024	0.0247	0.0278	0.0220	0.0239	0.0239	1,051,150
Dec 16, 2024	0.0211	0.0254	0.0199	0.0249	0.0249	1,562,070
Dec 13, 2024	0.0270	0.0275	0.0195	0.0240	0.0240	4,715,812
Dec 12, 2024	0.0082	0.0339	0.0082	0.0251	0.0251	8,199,991
Dec 11, 2024	0.0050	0.0092	0.0050	0.0087	0.0087	44,350
Dec 10, 2024	0.0095	0.0095	0.0082	0.0084	0.0084	251,201
Dec 9, 2024	0.0099	0.0099	0.0082	0.0095	0.0095	128,606
Dec 6, 2024	0.0051	0.0099	0.0051	0.0092	0.0092	75,277
Dec 5, 2024	0.0086	0.0101	0.0080	0.0099	0.0099	610,423
Dec 4, 2024	0.0104	0.0104	0.0086	0.0093	0.0093	98,895
Dec 3, 2024	0.0086	0.0105	0.0086	0.0103	0.0103	406,814
Dec 2, 2024	0.0080	0.0109	0.0080	0.0099	0.0099	718,047
Nov 29, 2024	0.0080	0.0109	0.0080	0.0087	0.0087	52,951
Nov 27, 2024	0.0100	0.0100	0.0086	0.0091	0.0091	253,501
Nov 26, 2024	0.0050	0.0099	0.0050	0.0090	0.0090	114,505
Nov 25, 2024	0.0080	0.0100	0.0080	0.0086	0.0086	555,831
Nov 22, 2024	0.0099	0.0100	0.0090	0.0090	0.0090	153,953
Nov 21, 2024	0.0095	0.0100	0.0090	0.0090	0.0090	53,301
Nov 20, 2024	0.0090	0.0119	0.0090	0.0117	0.0117	224,135
Nov 19, 2024	0.0090	0.0119	0.0090	0.0119	0.0119	775,746
Nov 18, 2024	0.0092	0.0120	0.0086	0.0090	0.0090	406,960
Nov 15, 2024	0.0080	0.0110	0.0080	0.0110	0.0110	226,206
Nov 14, 2024	0.0080	0.0109	0.0080	0.0109	0.0109	200,524
Nov 13, 2024	0.0110	0.0110	0.0085	0.0109	0.0109	469,569
Nov 12, 2024	0.0070	0.0118	0.0070	0.0110	0.0110	280,524
Nov 11, 2024	0.0080	0.0110	0.0080	0.0100	0.0100	78,111
Nov 8, 2024	0.0082	0.0110	0.0080	0.0080	0.0080	94,482
Nov 7, 2024	0.0100	0.0118	0.0090	0.0090	0.0090	230,194
Nov 6, 2024	0.0088	0.0100	0.0075	0.0080	0.0080	542,912
Nov 5, 2024	0.0110	0.0118	0.0076	0.0118	0.0118	99,681
Nov 4, 2024	0.0080	0.0110	0.0075	0.0103	0.0103	92,925
Nov 1, 2024	0.0110	0.0110	0.0080	0.0080	0.0080	36,936
Oct 31, 2024	0.0071	0.0110	0.0071	0.0110	0.0110	9,090
Oct 30, 2024	0.0090	0.0110	0.0081	0.0110	0.0110	171,601
Oct 29, 2024	0.0096	0.0120	0.0079	0.0085	0.0085	1,275,330
Oct 28, 2024	0.0090	0.0096	0.0085	0.0096	0.0096	215,602
Oct 25, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	105,162
Oct 24, 2024	0.0085	0.0100	0.0085	0.0100	0.0100	84,921
Oct 23, 2024	0.0095	0.0100	0.0084	0.0100	0.0100	327,313
Oct 22, 2024	0.0101	0.0106	0.0090	0.0100	0.0100	1,159,971
Oct 21, 2024	0.0108	0.0108	0.0095	0.0102	0.0102	28,322
Oct 18, 2024	0.0099	0.0108	0.0088	0.0100	0.0100	721,140
Oct 17, 2024	0.0099	0.0120	0.0071	0.0120	0.0120	1,506,531
Oct 16, 2024	0.0050	0.0120	0.0050	0.0120	0.0120	601,255
Oct 15, 2024	0.0290	0.0290	0.0099	0.0105	0.0105	282,818
Oct 14, 2024	0.0125	0.0125	0.0092	0.0118	0.0118	188,573
Oct 11, 2024	0.0121	0.0124	0.0090	0.0090	0.0090	228,087
Oct 10, 2024	0.0101	0.0125	0.0101	0.0111	0.0111	113,694
Oct 9, 2024	0.0101	0.0116	0.0101	0.0101	0.0101	66,902
Oct 8, 2024	0.0114	0.0125	0.0101	0.0118	0.0118	52,689
Oct 7, 2024	0.0150	0.0150	0.0102	0.0125	0.0125	14,400
Oct 4, 2024	0.0125	0.0125	0.0100	0.0123	0.0123	275,510
Oct 3, 2024	0.0110	0.0125	0.0110	0.0125	0.0125	120,945
Oct 2, 2024	0.0110	0.0125	0.0110	0.0125	0.0125	50,049
Oct 1, 2024	0.0091	0.0140	0.0091	0.0125	0.0125	377,453
Sep 30, 2024	0.0051	0.0145	0.0051	0.0145	0.0145	1,485,175
Sep 27, 2024	0.0113	0.0130	0.0113	0.0130	0.0130	69,214
Sep 26, 2024	0.0125	0.0134	0.0104	0.0134	0.0134	218,239
Sep 25, 2024	0.0103	0.0134	0.0103	0.0134	0.0134	40,669
Sep 24, 2024	0.0120	0.0134	0.0120	0.0134	0.0134	39,669
Sep 23, 2024	0.0122	0.0136	0.0122	0.0136	0.0136	32,467
Sep 20, 2024	0.0135	0.0136	0.0102	0.0136	0.0136	45,730
Sep 19, 2024	0.0040	0.0146	0.0040	0.0125	0.0125	679,221
Sep 18, 2024	0.0150	0.0155	0.0119	0.0126	0.0126	290,218
Sep 17, 2024	0.0139	0.0158	0.0124	0.0158	0.0158	675,164
Sep 16, 2024	0.0120	0.0155	0.0120	0.0140	0.0140	303,246
Sep 13, 2024	0.0138	0.0155	0.0124	0.0155	0.0155	6,016
Sep 12, 2024	0.0128	0.0155	0.0120	0.0139	0.0139	394,134
Sep 11, 2024	0.0157	0.0157	0.0130	0.0154	0.0154	315,568
Sep 10, 2024	0.0160	0.0160	0.0129	0.0140	0.0140	197,329
Sep 9, 2024	0.0136	0.0170	0.0120	0.0160	0.0160	2,353,805
Sep 6, 2024	0.0133	0.0160	0.0133	0.0155	0.0155	28,850
Sep 5, 2024	0.0130	0.0160	0.0130	0.0155	0.0155	184,282
Sep 4, 2024	0.0013	0.0160	0.0013	0.0160	0.0160	450,044
Sep 3, 2024	0.0149	0.0160	0.0149	0.0150	0.0150	472,687
Aug 30, 2024	0.0150	0.0160	0.0145	0.0160	0.0160	418,980
Aug 29, 2024	0.0159	0.0159	0.0141	0.0159	0.0159	276,885
Aug 28, 2024	0.0140	0.0159	0.0140	0.0159	0.0159	380,630
Aug 27, 2024	0.0150	0.0150	0.0110	0.0140	0.0140	481,957
Aug 26, 2024	0.0160	0.0160	0.0127	0.0158	0.0158	221,411
Aug 23, 2024	0.0120	0.0163	0.0120	0.0130	0.0130	419,613
Aug 22, 2024	0.0165	0.0165	0.0146	0.0146	0.0146	47,670
Aug 21, 2024	0.0153	0.0165	0.0146	0.0150	0.0150	268,744
Aug 20, 2024	0.0103	0.0160	0.0103	0.0158	0.0158	410,708
Aug 19, 2024	0.0150	0.0160	0.0130	0.0160	0.0160	577,551
Aug 16, 2024	0.0140	0.0140	0.0120	0.0135	0.0135	54,039
Aug 15, 2024	0.0129	0.0140	0.0110	0.0140	0.0140	217,591
Aug 14, 2024	0.0125	0.0140	0.0125	0.0132	0.0132	119,734
Aug 13, 2024	0.0127	0.0140	0.0115	0.0115	0.0115	38,064
Aug 12, 2024	0.0125	0.0125	0.0099	0.0125	0.0125	90,747
Aug 9, 2024	0.0140	0.0140	0.0099	0.0125	0.0125	129,658
Aug 8, 2024	0.0137	0.0137	0.0110	0.0133	0.0133	46,002
Aug 7, 2024	0.0140	0.0148	0.0112	0.0126	0.0126	253,962
Aug 6, 2024	0.0106	0.0150	0.0095	0.0140	0.0140	458,020
Aug 5, 2024	0.0113	0.0120	0.0090	0.0120	0.0120	168,947
Aug 2, 2024	0.0120	0.0120	0.0100	0.0113	0.0113	112,291
Aug 1, 2024	0.0075	0.0115	0.0075	0.0115	0.0115	2,028,228
Jul 31, 2024	0.0095	0.0105	0.0091	0.0100	0.0100	1,721,379
Jul 30, 2024	0.0087	0.0095	0.0087	0.0091	0.0091	45,646
Jul 29, 2024	0.0050	0.0105	0.0050	0.0095	0.0095	266,563
Jul 26, 2024	0.0100	0.0105	0.0085	0.0100	0.0100	1,409,867
Jul 25, 2024	0.0100	0.0100	0.0084	0.0099	0.0099	300,821
Jul 24, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	88,698
Jul 23, 2024	0.0100	0.0103	0.0090	0.0090	0.0090	806,702
Jul 22, 2024	0.0105	0.0110	0.0090	0.0096	0.0096	460,048
Jul 19, 2024	0.0110	0.0110	0.0080	0.0095	0.0095	1,073,952
Jul 18, 2024	0.0040	0.0111	0.0040	0.0110	0.0110	6,964,727
Jul 17, 2024	0.0046	0.0052	0.0040	0.0045	0.0045	1,211,444
Jul 16, 2024	0.0033	0.0035	0.0033	0.0035	0.0035	57,900
Jul 15, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	11,400
Jul 12, 2024	0.0040	0.0040	0.0037	0.0037	0.0037	110,700
Jul 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 10, 2024	0.0050	0.0050	0.0036	0.0050	0.0050	305,906
Jul 9, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
Jul 8, 2024	0.0041	0.0041	0.0036	0.0036	0.0036	115,836
Jul 5, 2024	0.0052	0.0052	0.0031	0.0043	0.0043	810,130
Jul 3, 2024	0.0002	0.0052	0.0002	0.0052	0.0052	1,400
Jul 2, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Jul 1, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Jun 28, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Jun 27, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	23,925
Jun 26, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	5,000
Jun 25, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Jun 24, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	92,000
Jun 21, 2024	0.0011	0.0013	0.0011	0.0013	0.0013	5,355
Jun 20, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	15,000
Jun 18, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	1,320
Jun 17, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Jun 14, 2024	0.0011	0.0013	0.0010	0.0013	0.0013	75,333
Jun 13, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	9,000
Jun 12, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	-
Jun 11, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	-
Jun 10, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	-
Jun 7, 2024	0.0021	0.0052	0.0021	0.0052	0.0052	467,643
Jun 6, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
Jun 5, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	25,036
Jun 4, 2024	0.0020	0.0021	0.0020	0.0021	0.0021	21,600
Jun 3, 2024	0.0097	0.0097	0.0097	0.0097	0.0097	-
May 31, 2024	0.0097	0.0097	0.0097	0.0097	0.0097	-
May 30, 2024	0.0097	0.0097	0.0097	0.0097	0.0097	200
May 29, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	162,539
May 28, 2024	0.0097	0.0097	0.0097	0.0097	0.0097	-
May 24, 2024	0.0031	0.0097	0.0031	0.0097	0.0097	176,323
May 23, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	-
May 22, 2024	0.0089	0.0090	0.0089	0.0089	0.0089	50,000
May 21, 2024	0.0040	0.0097	0.0040	0.0097	0.0097	100,500
May 20, 2024	0.0051	0.0051	0.0031	0.0040	0.0040	300,540
May 17, 2024	0.0051	0.0067	0.0051	0.0059	0.0059	153,288
May 16, 2024	0.0055	0.0058	0.0053	0.0057	0.0057	681,001
May 15, 2024	0.0057	0.0057	0.0050	0.0050	0.0050	127,150
May 14, 2024	0.0052	0.0068	0.0050	0.0057	0.0057	1,137,319
May 13, 2024	0.0050	0.0067	0.0050	0.0067	0.0067	583,938
May 10, 2024	0.0052	0.0069	0.0052	0.0069	0.0069	33,867
May 9, 2024	0.0080	0.0080	0.0046	0.0069	0.0069	104,199
May 8, 2024	0.0053	0.0080	0.0049	0.0080	0.0080	278,209
May 7, 2024	0.0045	0.0053	0.0045	0.0050	0.0050	623,088
May 6, 2024	0.0110	0.0110	0.0045	0.0045	0.0045	801,496
May 3, 2024	0.0054	0.0054	0.0050	0.0050	0.0050	70,056
May 2, 2024	0.0054	0.0054	0.0045	0.0045	0.0045	439,791
May 1, 2024	0.0110	0.0110	0.0045	0.0046	0.0046	1,518,477
Apr 30, 2024	0.0058	0.0063	0.0058	0.0060	0.0060	150,213
Apr 29, 2024	0.0056	0.0066	0.0056	0.0056	0.0056	60,600
Apr 26, 2024	0.0056	0.0059	0.0056	0.0056	0.0056	28,600
Apr 25, 2024	0.0065	0.0065	0.0056	0.0056	0.0056	35,000
Apr 24, 2024	0.0058	0.0065	0.0055	0.0065	0.0065	180,636
Apr 23, 2024	0.0055	0.0060	0.0055	0.0060	0.0060	173,545
Apr 22, 2024	0.0051	0.0060	0.0051	0.0060	0.0060	167,268
Apr 19, 2024	0.0060	0.0060	0.0056	0.0060	0.0060	48,550
Apr 18, 2024	0.0060	0.0060	0.0056	0.0058	0.0058	13,190
Apr 17, 2024	0.0062	0.0062	0.0056	0.0056	0.0056	126,500
Apr 16, 2024	0.0056	0.0062	0.0056	0.0062	0.0062	496,921
Apr 15, 2024	0.0042	0.0060	0.0042	0.0060	0.0060	27,102
Apr 12, 2024	0.0055	0.0065	0.0055	0.0060	0.0060	620,793
Apr 11, 2024	0.0022	0.0057	0.0022	0.0055	0.0055	147,855
Apr 10, 2024	0.0051	0.0052	0.0051	0.0052	0.0052	95,200
Apr 9, 2024	0.0047	0.0060	0.0047	0.0051	0.0051	2,283,902
Apr 8, 2024	0.0055	0.0061	0.0055	0.0060	0.0060	167,600

SRNW Stratos Renewables Corporation

0.1215

-0.41%

GVSI Good Vibrations Shoes Inc.

0.0031

-3.12%

FORW Forwardly Inc.

0.0059

+11.32%

SLTN Silverton Energy, Inc.

0.0510

-27.56%

EGDD Eastern Goldfields, Inc.

0.0080

-68.00%

INNI Innovaro, Inc.

0.0102

0.00%

CCTSF Cactus Acquisition Corp. 1 Limited

11.12

0.00%

MKRO MONKEY ROCK GROUP INC

0.0045

-33.82%

BQST BioQuest Corp.

1.0400

0.00%

IKTO iTokk, Inc.

0.0005

+66.67%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Worldwide NFT, Inc. (WNFT)

Related Tickers