Identifier on DigiFinex: woo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0197 USDT |
566,446.7000 |
0.0197 USDT |
0.0185 USDT |
0.0190 USDT |
0.0186 USDT |
| 2026-02-02 |
0.0195 USDT |
636,047.8000 |
0.0192 USDT |
0.0185 USDT |
0.0191 USDT |
0.0191 USDT |
| 2026-02-01 |
0.0200 USDT |
68,012.3000 |
0.0203 USDT |
0.0202 USDT |
0.0204 USDT |
0.0204 USDT |
| 2026-01-31 |
0.0206 USDT |
1,820,597.5000 |
0.0224 USDT |
0.0182 USDT |
0.0194 USDT |
0.0194 USDT |
| 2026-01-30 |
0.0227 USDT |
0.0000 |
0.0223 USDT |
0.0223 USDT |
0.0223 USDT |
0.0223 USDT |
| 2026-01-29 |
0.0233 USDT |
35,396.3000 |
0.0226 USDT |
0.0225 USDT |
0.0228 USDT |
0.0228 USDT |
| 2026-01-28 |
0.0250 USDT |
0.0000 |
0.0246 USDT |
0.0246 USDT |
0.0246 USDT |
0.0246 USDT |
| 2026-01-27 |
0.0244 USDT |
2,356.4000 |
0.0244 USDT |
0.0244 USDT |
0.0244 USDT |
0.0244 USDT |
| 2026-01-26 |
0.0239 USDT |
12,552.5000 |
0.0243 USDT |
0.0243 USDT |
0.0243 USDT |
0.0243 USDT |
| 2026-01-25 |
0.0248 USDT |
320,842.6000 |
0.0250 USDT |
0.0244 USDT |
0.0246 USDT |
0.0247 USDT |
| 2026-01-24 |
0.0250 USDT |
0.0000 |
0.0249 USDT |
0.0249 USDT |
0.0249 USDT |
0.0249 USDT |
| 2026-01-23 |
0.0252 USDT |
348,272.3000 |
0.0251 USDT |
0.0249 USDT |
0.0251 USDT |
0.0251 USDT |
| 2026-01-22 |
0.0256 USDT |
538,225.1000 |
0.0260 USDT |
0.0248 USDT |
0.0252 USDT |
0.0251 USDT |
| 2026-01-21 |
0.0253 USDT |
34,002.2000 |
0.0262 USDT |
0.0257 USDT |
0.0263 USDT |
0.0257 USDT |
| 2026-01-20 |
0.0272 USDT |
32,009.3000 |
0.0263 USDT |
0.0263 USDT |
0.0267 USDT |
0.0267 USDT |
| 2026-01-19 |
0.0278 USDT |
481,717.5000 |
0.0277 USDT |
0.0273 USDT |
0.0275 USDT |
0.0275 USDT |
| 2026-01-18 |
0.0308 USDT |
415,831.1000 |
0.0304 USDT |
0.0302 USDT |
0.0304 USDT |
0.0310 USDT |
| 2026-01-17 |
0.0308 USDT |
536,966.6000 |
0.0305 USDT |
0.0303 USDT |
0.0305 USDT |
0.0312 USDT |
| 2026-01-16 |
0.0298 USDT |
509,791.0000 |
0.0298 USDT |
0.0295 USDT |
0.0299 USDT |
0.0297 USDT |
| 2026-01-15 |
0.0303 USDT |
723,178.8000 |
0.0304 USDT |
0.0290 USDT |
0.0293 USDT |
0.0297 USDT |
| 2026-01-14 |
0.0326 USDT |
25,900.4000 |
0.0315 USDT |
0.0313 USDT |
0.0315 USDT |
0.0313 USDT |
| 2026-01-13 |
0.0277 USDT |
1,380,332.7000 |
0.0272 USDT |
0.0271 USDT |
0.0273 USDT |
0.0288 USDT |
| 2026-01-12 |
0.0284 USDT |
435,006.1000 |
0.0280 USDT |
0.0272 USDT |
0.0276 USDT |
0.0276 USDT |
| 2026-01-11 |
0.0291 USDT |
3,540.0000 |
0.0282 USDT |
0.0281 USDT |
0.0282 USDT |
0.0282 USDT |
| 2026-01-10 |
0.0280 USDT |
930,128.0000 |
0.0278 USDT |
0.0273 USDT |
0.0275 USDT |
0.0286 USDT |
| 2026-01-09 |
0.0275 USDT |
23,352.6000 |
0.0275 USDT |
0.0271 USDT |
0.0275 USDT |
0.0271 USDT |
| 2026-01-08 |
0.0289 USDT |
13,865.7000 |
0.0279 USDT |
0.0276 USDT |
0.0280 USDT |
0.0277 USDT |
| 2026-01-07 |
0.0314 USDT |
778,371.7000 |
0.0313 USDT |
0.0303 USDT |
0.0309 USDT |
0.0312 USDT |
| 2026-01-06 |
0.0319 USDT |
175,521.4000 |
0.0302 USDT |
0.0302 USDT |
0.0314 USDT |
0.0311 USDT |
| 2026-01-05 |
0.0293 USDT |
2,603,841.7000 |
0.0286 USDT |
0.0282 USDT |
0.0284 USDT |
0.0294 USDT |
| 2026-01-04 |
0.0285 USDT |
874,319.7000 |
0.0285 USDT |
0.0279 USDT |
0.0281 USDT |
0.0290 USDT |
| 2026-01-03 |
0.0292 USDT |
585,171.1000 |
0.0286 USDT |
0.0278 USDT |
0.0281 USDT |
0.0282 USDT |
| 2026-01-02 |
0.0288 USDT |
899,497.2000 |
0.0281 USDT |
0.0281 USDT |
0.0284 USDT |
0.0290 USDT |
| 2026-01-01 |
0.0287 USDT |
964,757.7000 |
0.0280 USDT |
0.0277 USDT |
0.0280 USDT |
0.0291 USDT |
| 2025-12-31 |
0.0280 USDT |
1,262,744.5000 |
0.0280 USDT |
0.0271 USDT |
0.0274 USDT |
0.0284 USDT |
| 2025-12-30 |
0.0279 USDT |
5,743,115.4000 |
0.0271 USDT |
0.0266 USDT |
0.0271 USDT |
0.0279 USDT |
| 2025-12-29 |
0.0251 USDT |
456,428.2000 |
0.0253 USDT |
0.0251 USDT |
0.0253 USDT |
0.0257 USDT |
| 2025-12-28 |
0.0251 USDT |
349,103.9000 |
0.0249 USDT |
0.0244 USDT |
0.0246 USDT |
0.0247 USDT |
| 2025-12-27 |
0.0258 USDT |
11,752.9000 |
0.0256 USDT |
0.0256 USDT |
0.0257 USDT |
0.0257 USDT |
| 2025-12-26 |
0.0261 USDT |
370,200.4000 |
0.0260 USDT |
0.0258 USDT |
0.0259 USDT |
0.0258 USDT |
| 2025-12-25 |
0.0263 USDT |
333,459.5000 |
0.0263 USDT |
0.0260 USDT |
0.0262 USDT |
0.0262 USDT |
| 2025-12-24 |
0.0266 USDT |
23,273.9000 |
0.0264 USDT |
0.0264 USDT |
0.0266 USDT |
0.0266 USDT |
| 2025-12-23 |
0.0279 USDT |
85,146.7000 |
0.0271 USDT |
0.0271 USDT |
0.0279 USDT |
0.0279 USDT |
| 2025-12-22 |
0.0270 USDT |
851,102.2000 |
0.0266 USDT |
0.0265 USDT |
0.0267 USDT |
0.0270 USDT |
| 2025-12-21 |
0.0265 USDT |
48,544.7000 |
0.0274 USDT |
0.0274 USDT |
0.0278 USDT |
0.0277 USDT |
| 2025-12-20 |
0.0243 USDT |
1,120,666.0000 |
0.0236 USDT |
0.0236 USDT |
0.0237 USDT |
0.0247 USDT |
| 2025-12-19 |
0.0228 USDT |
531,624.3000 |
0.0221 USDT |
0.0218 USDT |
0.0221 USDT |
0.0237 USDT |
| 2025-12-18 |
0.0228 USDT |
279,532.5000 |
0.0225 USDT |
0.0221 USDT |
0.0224 USDT |
0.0232 USDT |
| 2025-12-17 |
0.0236 USDT |
379,253.7000 |
0.0234 USDT |
0.0224 USDT |
0.0232 USDT |
0.0227 USDT |
| 2025-12-16 |
0.0242 USDT |
15,893.5000 |
0.0241 USDT |
0.0241 USDT |
0.0242 USDT |
0.0241 USDT |