Identifier on DigiFinex: woo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-20 |
0.0651 USDT |
216,956.8000 |
0.0645 USDT |
0.0631 USDT |
0.0636 USDT |
0.0631 USDT |
| 2025-06-19 |
0.0655 USDT |
144,394.3000 |
0.0650 USDT |
0.0635 USDT |
0.0644 USDT |
0.0644 USDT |
| 2025-06-18 |
0.0661 USDT |
24,348.8000 |
0.0646 USDT |
0.0644 USDT |
0.0656 USDT |
0.0653 USDT |
| 2025-06-17 |
0.0718 USDT |
35,328.8000 |
0.0684 USDT |
0.0683 USDT |
0.0689 USDT |
0.0683 USDT |
| 2025-06-16 |
0.0725 USDT |
419,633.6000 |
0.0728 USDT |
0.0719 USDT |
0.0733 USDT |
0.0735 USDT |
| 2025-06-15 |
0.0695 USDT |
4,626.5000 |
0.0692 USDT |
0.0687 USDT |
0.0692 USDT |
0.0687 USDT |
| 2025-06-14 |
0.0706 USDT |
103,609.2000 |
0.0715 USDT |
0.0698 USDT |
0.0705 USDT |
0.0702 USDT |
| 2025-06-13 |
0.0703 USDT |
1,228,242.7000 |
0.0724 USDT |
0.0681 USDT |
0.0693 USDT |
0.0719 USDT |
| 2025-06-12 |
0.0812 USDT |
322,448.4000 |
0.0801 USDT |
0.0777 USDT |
0.0786 USDT |
0.0799 USDT |
| 2025-06-11 |
0.0862 USDT |
335,225.9000 |
0.0864 USDT |
0.0836 USDT |
0.0851 USDT |
0.0847 USDT |
| 2025-06-10 |
0.0821 USDT |
274,861.1000 |
0.0843 USDT |
0.0832 USDT |
0.0839 USDT |
0.0867 USDT |
| 2025-06-09 |
0.0772 USDT |
36,885.2000 |
0.0786 USDT |
0.0783 USDT |
0.0798 USDT |
0.0797 USDT |
| 2025-06-08 |
0.0758 USDT |
7,834.2000 |
0.0756 USDT |
0.0754 USDT |
0.0758 USDT |
0.0756 USDT |
| 2025-06-07 |
0.0753 USDT |
89,574.7000 |
0.0766 USDT |
0.0758 USDT |
0.0766 USDT |
0.0766 USDT |
| 2025-06-06 |
0.0743 USDT |
193,253.4000 |
0.0754 USDT |
0.0739 USDT |
0.0746 USDT |
0.0744 USDT |
| 2025-06-05 |
0.0792 USDT |
8,860.8000 |
0.0768 USDT |
0.0768 USDT |
0.0775 USDT |
0.0772 USDT |
| 2025-06-04 |
0.0813 USDT |
182,714.2000 |
0.0803 USDT |
0.0792 USDT |
0.0800 USDT |
0.0800 USDT |
| 2025-06-03 |
0.0805 USDT |
357.3000 |
0.0819 USDT |
0.0819 USDT |
0.0820 USDT |
0.0820 USDT |
| 2025-06-02 |
0.0752 USDT |
13,607.8000 |
0.0743 USDT |
0.0741 USDT |
0.0751 USDT |
0.0751 USDT |
| 2025-06-01 |
0.0751 USDT |
213,008.1000 |
0.0742 USDT |
0.0733 USDT |
0.0745 USDT |
0.0753 USDT |
| 2025-05-31 |
0.0744 USDT |
1,588.1000 |
0.0735 USDT |
0.0734 USDT |
0.0742 USDT |
0.0740 USDT |
| 2025-05-30 |
0.0833 USDT |
22,488.7000 |
0.0826 USDT |
0.0820 USDT |
0.0832 USDT |
0.0820 USDT |
| 2025-05-29 |
0.0900 USDT |
181,995.0000 |
0.0902 USDT |
0.0859 USDT |
0.0868 USDT |
0.0862 USDT |
| 2025-05-28 |
0.0916 USDT |
801.6000 |
0.0896 USDT |
0.0896 USDT |
0.0898 USDT |
0.0897 USDT |
| 2025-05-27 |
0.0925 USDT |
161,678.5000 |
0.0930 USDT |
0.0917 USDT |
0.0928 USDT |
0.0925 USDT |
| 2025-05-26 |
0.0896 USDT |
7,915.5000 |
0.0889 USDT |
0.0888 USDT |
0.0899 USDT |
0.0894 USDT |
| 2025-05-25 |
0.0865 USDT |
252,638.4000 |
0.0871 USDT |
0.0839 USDT |
0.0848 USDT |
0.0855 USDT |
| 2025-05-24 |
0.0892 USDT |
9,665.9000 |
0.0895 USDT |
0.0884 USDT |
0.0895 USDT |
0.0891 USDT |
| 2025-05-23 |
0.0990 USDT |
21,697.7000 |
0.0938 USDT |
0.0938 USDT |
0.0947 USDT |
0.0940 USDT |
| 2025-05-22 |
0.0918 USDT |
219,402.8000 |
0.0940 USDT |
0.0939 USDT |
0.0955 USDT |
0.0976 USDT |
| 2025-05-21 |
0.0888 USDT |
898.6000 |
0.0884 USDT |
0.0883 USDT |
0.0887 USDT |
0.0885 USDT |
| 2025-05-20 |
0.0832 USDT |
170,313.9000 |
0.0819 USDT |
0.0810 USDT |
0.0821 USDT |
0.0831 USDT |
| 2025-05-19 |
0.0825 USDT |
189,194.7000 |
0.0824 USDT |
0.0818 USDT |
0.0835 USDT |
0.0834 USDT |
| 2025-05-18 |
0.0842 USDT |
10,986.9000 |
0.0829 USDT |
0.0823 USDT |
0.0845 USDT |
0.0845 USDT |
| 2025-05-17 |
0.0804 USDT |
200,103.9000 |
0.0800 USDT |
0.0792 USDT |
0.0798 USDT |
0.0798 USDT |
| 2025-05-16 |
0.0854 USDT |
169,407.2000 |
0.0856 USDT |
0.0828 USDT |
0.0836 USDT |
0.0831 USDT |
| 2025-05-15 |
0.0881 USDT |
34,041.5000 |
0.0850 USDT |
0.0834 USDT |
0.0853 USDT |
0.0840 USDT |
| 2025-05-14 |
0.0958 USDT |
5,178.6000 |
0.0926 USDT |
0.0924 USDT |
0.0927 USDT |
0.0926 USDT |
| 2025-05-13 |
0.0904 USDT |
402,002.0000 |
0.0913 USDT |
0.0903 USDT |
0.0915 USDT |
0.0958 USDT |
| 2025-05-12 |
0.0942 USDT |
655.1000 |
0.0933 USDT |
0.0933 USDT |
0.0934 USDT |
0.0933 USDT |
| 2025-05-11 |
0.0926 USDT |
286,581.3000 |
0.0918 USDT |
0.0887 USDT |
0.0906 USDT |
0.0903 USDT |
| 2025-05-10 |
0.0880 USDT |
1,742.1000 |
0.0876 USDT |
0.0876 USDT |
0.0878 USDT |
0.0878 USDT |
| 2025-05-09 |
0.0826 USDT |
1,246,996.9000 |
0.0810 USDT |
0.0802 USDT |
0.0818 USDT |
0.0858 USDT |
| 2025-05-08 |
0.0677 USDT |
45,917.9000 |
0.0721 USDT |
0.0719 USDT |
0.0731 USDT |
0.0731 USDT |
| 2025-05-07 |
0.0670 USDT |
285,576.5000 |
0.0667 USDT |
0.0639 USDT |
0.0647 USDT |
0.0644 USDT |
| 2025-05-06 |
0.0696 USDT |
9,551.3000 |
0.0664 USDT |
0.0664 USDT |
0.0671 USDT |
0.0670 USDT |
| 2025-05-05 |
0.0703 USDT |
253,219.2000 |
0.0700 USDT |
0.0685 USDT |
0.0702 USDT |
0.0702 USDT |
| 2025-05-04 |
0.0714 USDT |
316,725.7000 |
0.0711 USDT |
0.0681 USDT |
0.0686 USDT |
0.0684 USDT |
| 2025-05-03 |
0.0755 USDT |
7,627.5000 |
0.0719 USDT |
0.0719 USDT |
0.0722 USDT |
0.0721 USDT |
| 2025-05-02 |
0.0791 USDT |
408,476.2000 |
0.0784 USDT |
0.0773 USDT |
0.0785 USDT |
0.0792 USDT |