Identifier on DigiFinex: woo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-08 |
0.0252 USDT |
237,282.1000 |
0.0248 USDT |
0.0247 USDT |
0.0249 USDT |
0.0268 USDT |
| 2025-12-07 |
0.0258 USDT |
7,492.9000 |
0.0256 USDT |
0.0255 USDT |
0.0256 USDT |
0.0255 USDT |
| 2025-12-06 |
0.0249 USDT |
440,016.5000 |
0.0251 USDT |
0.0250 USDT |
0.0252 USDT |
0.0258 USDT |
| 2025-12-05 |
0.0266 USDT |
624,485.1000 |
0.0265 USDT |
0.0256 USDT |
0.0257 USDT |
0.0257 USDT |
| 2025-12-04 |
0.0271 USDT |
5,706.1000 |
0.0265 USDT |
0.0265 USDT |
0.0266 USDT |
0.0265 USDT |
| 2025-12-03 |
0.0270 USDT |
18,288.9000 |
0.0274 USDT |
0.0273 USDT |
0.0275 USDT |
0.0274 USDT |
| 2025-12-02 |
0.0244 USDT |
521,125.3000 |
0.0241 USDT |
0.0238 USDT |
0.0241 USDT |
0.0267 USDT |
| 2025-12-01 |
0.0250 USDT |
637,116.4000 |
0.0260 USDT |
0.0239 USDT |
0.0241 USDT |
0.0244 USDT |
| 2025-11-30 |
0.0263 USDT |
23,178.0000 |
0.0264 USDT |
0.0264 USDT |
0.0265 USDT |
0.0264 USDT |
| 2025-11-29 |
0.0270 USDT |
263,419.6000 |
0.0270 USDT |
0.0265 USDT |
0.0266 USDT |
0.0265 USDT |
| 2025-11-28 |
0.0276 USDT |
856,629.8000 |
0.0276 USDT |
0.0268 USDT |
0.0271 USDT |
0.0271 USDT |
| 2025-11-27 |
0.0282 USDT |
389,689.5000 |
0.0284 USDT |
0.0279 USDT |
0.0281 USDT |
0.0283 USDT |
| 2025-11-26 |
0.0278 USDT |
13,407.6000 |
0.0276 USDT |
0.0275 USDT |
0.0277 USDT |
0.0275 USDT |
| 2025-11-25 |
0.0277 USDT |
393,360.7000 |
0.0277 USDT |
0.0270 USDT |
0.0276 USDT |
0.0279 USDT |
| 2025-11-24 |
0.0270 USDT |
25,830.6000 |
0.0280 USDT |
0.0279 USDT |
0.0283 USDT |
0.0283 USDT |
| 2025-11-23 |
0.0265 USDT |
477,006.9000 |
0.0266 USDT |
0.0261 USDT |
0.0265 USDT |
0.0269 USDT |
| 2025-11-22 |
0.0257 USDT |
679,197.5000 |
0.0258 USDT |
0.0249 USDT |
0.0255 USDT |
0.0259 USDT |
| 2025-11-21 |
0.0266 USDT |
1,392,485.6000 |
0.0270 USDT |
0.0238 USDT |
0.0254 USDT |
0.0260 USDT |
| 2025-11-20 |
0.0282 USDT |
289,937.4000 |
0.0285 USDT |
0.0284 USDT |
0.0286 USDT |
0.0287 USDT |
| 2025-11-19 |
0.0290 USDT |
7,041.5000 |
0.0294 USDT |
0.0292 USDT |
0.0295 USDT |
0.0292 USDT |
| 2025-11-18 |
0.0291 USDT |
574,611.7000 |
0.0287 USDT |
0.0282 USDT |
0.0288 USDT |
0.0285 USDT |
| 2025-11-17 |
0.0297 USDT |
897,107.7000 |
0.0306 USDT |
0.0282 USDT |
0.0287 USDT |
0.0286 USDT |
| 2025-11-16 |
0.0300 USDT |
471,969.0000 |
0.0308 USDT |
0.0287 USDT |
0.0294 USDT |
0.0293 USDT |
| 2025-11-15 |
0.0301 USDT |
6,045.5000 |
0.0306 USDT |
0.0304 USDT |
0.0306 USDT |
0.0304 USDT |
| 2025-11-14 |
0.0308 USDT |
1,239,417.2000 |
0.0311 USDT |
0.0291 USDT |
0.0301 USDT |
0.0300 USDT |
| 2025-11-13 |
0.0335 USDT |
14,235.0000 |
0.0336 USDT |
0.0331 USDT |
0.0336 USDT |
0.0333 USDT |
| 2025-11-12 |
0.0339 USDT |
693,895.8000 |
0.0338 USDT |
0.0320 USDT |
0.0324 USDT |
0.0323 USDT |
| 2025-11-11 |
0.0356 USDT |
14,431.7000 |
0.0351 USDT |
0.0351 USDT |
0.0355 USDT |
0.0353 USDT |
| 2025-11-10 |
0.0363 USDT |
10,201.8000 |
0.0370 USDT |
0.0368 USDT |
0.0370 USDT |
0.0368 USDT |
| 2025-11-09 |
0.0352 USDT |
855,996.5000 |
0.0345 USDT |
0.0343 USDT |
0.0380 USDT |
0.0364 USDT |
| 2025-11-08 |
0.0351 USDT |
11,633.0000 |
0.0348 USDT |
0.0348 USDT |
0.0350 USDT |
0.0350 USDT |
| 2025-11-07 |
0.0335 USDT |
15,900.6000 |
0.0365 USDT |
0.0363 USDT |
0.0366 USDT |
0.0363 USDT |
| 2025-11-06 |
0.0323 USDT |
203,120.8000 |
0.0326 USDT |
0.0311 USDT |
0.0314 USDT |
0.0314 USDT |
| 2025-11-05 |
0.0310 USDT |
390,098.2000 |
0.0309 USDT |
0.0309 USDT |
0.0318 USDT |
0.0330 USDT |
| 2025-11-04 |
0.0337 USDT |
61,921.7000 |
0.0321 USDT |
0.0319 USDT |
0.0329 USDT |
0.0324 USDT |
| 2025-11-03 |
0.0347 USDT |
29,940.0000 |
0.0335 USDT |
0.0333 USDT |
0.0337 USDT |
0.0333 USDT |
| 2025-11-02 |
0.0391 USDT |
19,188.6000 |
0.0383 USDT |
0.0380 USDT |
0.0387 USDT |
0.0387 USDT |
| 2025-11-01 |
0.0382 USDT |
1,288.5000 |
0.0386 USDT |
0.0386 USDT |
0.0387 USDT |
0.0386 USDT |
| 2025-10-31 |
0.0371 USDT |
2,408.5000 |
0.0373 USDT |
0.0372 USDT |
0.0374 USDT |
0.0373 USDT |
| 2025-10-30 |
0.0388 USDT |
765,046.8000 |
0.0399 USDT |
0.0353 USDT |
0.0360 USDT |
0.0359 USDT |
| 2025-10-29 |
0.0403 USDT |
588.5000 |
0.0404 USDT |
0.0404 USDT |
0.0404 USDT |
0.0404 USDT |
| 2025-10-28 |
0.0419 USDT |
41,941.2000 |
0.0414 USDT |
0.0412 USDT |
0.0418 USDT |
0.0415 USDT |
| 2025-10-27 |
0.0425 USDT |
407,001.0000 |
0.0429 USDT |
0.0414 USDT |
0.0419 USDT |
0.0417 USDT |
| 2025-10-26 |
0.0413 USDT |
175,449.7000 |
0.0413 USDT |
0.0406 USDT |
0.0410 USDT |
0.0412 USDT |
| 2025-10-25 |
0.0413 USDT |
4,034.5000 |
0.0413 USDT |
0.0412 USDT |
0.0415 USDT |
0.0415 USDT |
| 2025-10-24 |
0.0410 USDT |
27,136.7000 |
0.0410 USDT |
0.0406 USDT |
0.0413 USDT |
0.0406 USDT |
| 2025-10-23 |
0.0402 USDT |
251,610.2000 |
0.0399 USDT |
0.0398 USDT |
0.0402 USDT |
0.0409 USDT |
| 2025-10-22 |
0.0408 USDT |
172,921.4000 |
0.0397 USDT |
0.0385 USDT |
0.0397 USDT |
0.0392 USDT |
| 2025-10-21 |
0.0434 USDT |
4,437.4000 |
0.0443 USDT |
0.0443 USDT |
0.0444 USDT |
0.0443 USDT |
| 2025-10-20 |
0.0436 USDT |
533,599.4000 |
0.0425 USDT |
0.0418 USDT |
0.0425 USDT |
0.0446 USDT |