Identifier on DigiFinex: woo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-31 |
0.0698 USDT |
19,141.4000 |
0.0689 USDT |
0.0681 USDT |
0.0689 USDT |
0.0681 USDT |
| 2025-08-30 |
0.0681 USDT |
167,980.4000 |
0.0670 USDT |
0.0670 USDT |
0.0681 USDT |
0.0688 USDT |
| 2025-08-29 |
0.0697 USDT |
460,268.4000 |
0.0704 USDT |
0.0668 USDT |
0.0681 USDT |
0.0682 USDT |
| 2025-08-28 |
0.0715 USDT |
311,835.3000 |
0.0709 USDT |
0.0709 USDT |
0.0716 USDT |
0.0718 USDT |
| 2025-08-27 |
0.0707 USDT |
7,386.0000 |
0.0717 USDT |
0.0717 USDT |
0.0723 USDT |
0.0723 USDT |
| 2025-08-26 |
0.0682 USDT |
3,714.3000 |
0.0712 USDT |
0.0710 USDT |
0.0712 USDT |
0.0712 USDT |
| 2025-08-25 |
0.0707 USDT |
9,329.9000 |
0.0664 USDT |
0.0663 USDT |
0.0673 USDT |
0.0673 USDT |
| 2025-08-24 |
0.0758 USDT |
577,098.2000 |
0.0744 USDT |
0.0741 USDT |
0.0748 USDT |
0.0752 USDT |
| 2025-08-23 |
0.0780 USDT |
315,523.5000 |
0.0780 USDT |
0.0763 USDT |
0.0768 USDT |
0.0777 USDT |
| 2025-08-22 |
0.0734 USDT |
984,906.4000 |
0.0719 USDT |
0.0689 USDT |
0.0704 USDT |
0.0795 USDT |
| 2025-08-21 |
0.0740 USDT |
300,162.7000 |
0.0747 USDT |
0.0715 USDT |
0.0718 USDT |
0.0718 USDT |
| 2025-08-20 |
0.0741 USDT |
922,920.5000 |
0.0735 USDT |
0.0712 USDT |
0.0734 USDT |
0.0753 USDT |
| 2025-08-19 |
0.0750 USDT |
3,715.1000 |
0.0754 USDT |
0.0754 USDT |
0.0756 USDT |
0.0754 USDT |
| 2025-08-18 |
0.0775 USDT |
6,620.4000 |
0.0755 USDT |
0.0753 USDT |
0.0759 USDT |
0.0754 USDT |
| 2025-08-17 |
0.0803 USDT |
47,950.0000 |
0.0814 USDT |
0.0814 USDT |
0.0823 USDT |
0.0823 USDT |
| 2025-08-16 |
0.0768 USDT |
8,594.1000 |
0.0791 USDT |
0.0789 USDT |
0.0795 USDT |
0.0790 USDT |
| 2025-08-15 |
0.0759 USDT |
8,003.3000 |
0.0743 USDT |
0.0736 USDT |
0.0744 USDT |
0.0737 USDT |
| 2025-08-14 |
0.0807 USDT |
5,058.1000 |
0.0754 USDT |
0.0754 USDT |
0.0763 USDT |
0.0763 USDT |
| 2025-08-13 |
0.0825 USDT |
22,538.2000 |
0.0848 USDT |
0.0847 USDT |
0.0858 USDT |
0.0855 USDT |
| 2025-08-12 |
0.0770 USDT |
283,146.9000 |
0.0752 USDT |
0.0748 USDT |
0.0774 USDT |
0.0810 USDT |
| 2025-08-11 |
0.0799 USDT |
12,949.4000 |
0.0789 USDT |
0.0777 USDT |
0.0791 USDT |
0.0778 USDT |
| 2025-08-10 |
0.0812 USDT |
102,444.6000 |
0.0809 USDT |
0.0802 USDT |
0.0813 USDT |
0.0802 USDT |
| 2025-08-09 |
0.0800 USDT |
111,160.0000 |
0.0802 USDT |
0.0802 USDT |
0.0811 USDT |
0.0811 USDT |
| 2025-08-08 |
0.0766 USDT |
163,299.6000 |
0.0773 USDT |
0.0762 USDT |
0.0774 USDT |
0.0788 USDT |
| 2025-08-07 |
0.0733 USDT |
74,818.5000 |
0.0741 USDT |
0.0729 USDT |
0.0735 USDT |
0.0746 USDT |
| 2025-08-06 |
0.0705 USDT |
91,548.5000 |
0.0711 USDT |
0.0707 USDT |
0.0719 USDT |
0.0718 USDT |
| 2025-08-05 |
0.0731 USDT |
82,094.7000 |
0.0709 USDT |
0.0699 USDT |
0.0705 USDT |
0.0703 USDT |
| 2025-08-04 |
0.0712 USDT |
84,613.1000 |
0.0728 USDT |
0.0726 USDT |
0.0733 USDT |
0.0748 USDT |
| 2025-08-03 |
0.0677 USDT |
37,785.0000 |
0.0682 USDT |
0.0681 USDT |
0.0684 USDT |
0.0683 USDT |
| 2025-08-02 |
0.0675 USDT |
130,097.5000 |
0.0672 USDT |
0.0647 USDT |
0.0657 USDT |
0.0660 USDT |
| 2025-08-01 |
0.0693 USDT |
185,607.4000 |
0.0702 USDT |
0.0688 USDT |
0.0700 USDT |
0.0691 USDT |
| 2025-07-31 |
0.0717 USDT |
265,061.1000 |
0.0712 USDT |
0.0699 USDT |
0.0714 USDT |
0.0719 USDT |
| 2025-07-30 |
0.0703 USDT |
238,586.6000 |
0.0704 USDT |
0.0676 USDT |
0.0705 USDT |
0.0710 USDT |
| 2025-07-29 |
0.0725 USDT |
137,925.2000 |
0.0720 USDT |
0.0703 USDT |
0.0716 USDT |
0.0716 USDT |
| 2025-07-28 |
0.0778 USDT |
155,508.2000 |
0.0753 USDT |
0.0729 USDT |
0.0738 USDT |
0.0734 USDT |
| 2025-07-27 |
0.0782 USDT |
87,057.8000 |
0.0790 USDT |
0.0782 USDT |
0.0791 USDT |
0.0796 USDT |
| 2025-07-26 |
0.0786 USDT |
233,153.6000 |
0.0787 USDT |
0.0778 USDT |
0.0781 USDT |
0.0780 USDT |
| 2025-07-25 |
0.0773 USDT |
180,426.7000 |
0.0787 USDT |
0.0755 USDT |
0.0769 USDT |
0.0774 USDT |
| 2025-07-24 |
0.0803 USDT |
420,310.3000 |
0.0800 USDT |
0.0781 USDT |
0.0792 USDT |
0.0782 USDT |
| 2025-07-23 |
0.0870 USDT |
346,567.1000 |
0.0857 USDT |
0.0821 USDT |
0.0838 USDT |
0.0821 USDT |
| 2025-07-22 |
0.0903 USDT |
108,198.5000 |
0.0903 USDT |
0.0891 USDT |
0.0907 USDT |
0.0907 USDT |
| 2025-07-21 |
0.0927 USDT |
95,161.9000 |
0.0916 USDT |
0.0905 USDT |
0.0920 USDT |
0.0923 USDT |
| 2025-07-20 |
0.0907 USDT |
183,759.9000 |
0.0914 USDT |
0.0911 USDT |
0.0927 USDT |
0.0932 USDT |
| 2025-07-19 |
0.0864 USDT |
138,916.8000 |
0.0845 USDT |
0.0845 USDT |
0.0858 USDT |
0.0873 USDT |
| 2025-07-18 |
0.0891 USDT |
420,390.9000 |
0.0909 USDT |
0.0864 USDT |
0.0880 USDT |
0.0880 USDT |
| 2025-07-17 |
0.0855 USDT |
429,475.0000 |
0.0841 USDT |
0.0827 USDT |
0.0841 USDT |
0.0862 USDT |
| 2025-07-16 |
0.0836 USDT |
11,883.3000 |
0.0859 USDT |
0.0858 USDT |
0.0862 USDT |
0.0861 USDT |
| 2025-07-15 |
0.0802 USDT |
48,015.8000 |
0.0783 USDT |
0.0780 USDT |
0.0791 USDT |
0.0791 USDT |
| 2025-07-14 |
0.0850 USDT |
841,974.8000 |
0.0856 USDT |
0.0835 USDT |
0.0851 USDT |
0.0846 USDT |
| 2025-07-13 |
0.0816 USDT |
7,774.1000 |
0.0841 USDT |
0.0841 USDT |
0.0845 USDT |
0.0845 USDT |