Identifier on DigiFinex: woo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-19 |
0.0426 USDT |
13,661.1000 |
0.0432 USDT |
0.0431 USDT |
0.0433 USDT |
0.0432 USDT |
| 2025-10-18 |
0.0423 USDT |
11,006.5000 |
0.0425 USDT |
0.0424 USDT |
0.0426 USDT |
0.0424 USDT |
| 2025-10-17 |
0.0420 USDT |
9,915.4000 |
0.0411 USDT |
0.0411 USDT |
0.0414 USDT |
0.0414 USDT |
| 2025-10-16 |
0.0453 USDT |
42,841.8000 |
0.0463 USDT |
0.0457 USDT |
0.0463 USDT |
0.0457 USDT |
| 2025-10-15 |
0.0462 USDT |
662,660.4000 |
0.0472 USDT |
0.0436 USDT |
0.0447 USDT |
0.0446 USDT |
| 2025-10-14 |
0.0471 USDT |
624,559.7000 |
0.0451 USDT |
0.0442 USDT |
0.0455 USDT |
0.0461 USDT |
| 2025-10-13 |
0.0483 USDT |
1,489,894.1000 |
0.0475 USDT |
0.0470 USDT |
0.0481 USDT |
0.0501 USDT |
| 2025-10-12 |
0.0431 USDT |
808,087.1000 |
0.0412 USDT |
0.0412 USDT |
0.0425 USDT |
0.0471 USDT |
| 2025-10-11 |
0.0463 USDT |
48,446.3000 |
0.0439 USDT |
0.0432 USDT |
0.0441 USDT |
0.0435 USDT |
| 2025-10-10 |
0.0670 USDT |
809,728.5000 |
0.0671 USDT |
0.0655 USDT |
0.0663 USDT |
0.0683 USDT |
| 2025-10-09 |
0.0678 USDT |
660,108.3000 |
0.0669 USDT |
0.0644 USDT |
0.0654 USDT |
0.0671 USDT |
| 2025-10-08 |
0.0682 USDT |
861,731.7000 |
0.0670 USDT |
0.0668 USDT |
0.0677 USDT |
0.0701 USDT |
| 2025-10-07 |
0.0722 USDT |
10,539.8000 |
0.0690 USDT |
0.0688 USDT |
0.0692 USDT |
0.0691 USDT |
| 2025-10-06 |
0.0726 USDT |
31,966.4000 |
0.0752 USDT |
0.0745 USDT |
0.0753 USDT |
0.0752 USDT |
| 2025-10-05 |
0.0725 USDT |
581,601.5000 |
0.0727 USDT |
0.0691 USDT |
0.0698 USDT |
0.0696 USDT |
| 2025-10-04 |
0.0743 USDT |
22,828.2000 |
0.0715 USDT |
0.0715 USDT |
0.0721 USDT |
0.0721 USDT |
| 2025-10-03 |
0.0719 USDT |
7,446.3000 |
0.0726 USDT |
0.0726 USDT |
0.0728 USDT |
0.0728 USDT |
| 2025-10-02 |
0.0716 USDT |
64,902.7000 |
0.0747 USDT |
0.0740 USDT |
0.0747 USDT |
0.0740 USDT |
| 2025-10-01 |
0.0661 USDT |
32,865.2000 |
0.0672 USDT |
0.0672 USDT |
0.0675 USDT |
0.0675 USDT |
| 2025-09-30 |
0.0708 USDT |
531,094.1000 |
0.0687 USDT |
0.0665 USDT |
0.0675 USDT |
0.0666 USDT |
| 2025-09-29 |
0.0708 USDT |
5,045.4000 |
0.0691 USDT |
0.0688 USDT |
0.0691 USDT |
0.0688 USDT |
| 2025-09-28 |
0.0693 USDT |
2,033,388.4000 |
0.0683 USDT |
0.0676 USDT |
0.0683 USDT |
0.0695 USDT |
| 2025-09-27 |
0.0698 USDT |
119,667.2000 |
0.0704 USDT |
0.0703 USDT |
0.0719 USDT |
0.0719 USDT |
| 2025-09-26 |
0.0601 USDT |
14,252.5000 |
0.0615 USDT |
0.0612 USDT |
0.0617 USDT |
0.0617 USDT |
| 2025-09-25 |
0.0633 USDT |
118,730.3000 |
0.0612 USDT |
0.0599 USDT |
0.0613 USDT |
0.0603 USDT |
| 2025-09-24 |
0.0656 USDT |
18,483.0000 |
0.0673 USDT |
0.0669 USDT |
0.0676 USDT |
0.0670 USDT |
| 2025-09-23 |
0.0652 USDT |
423,441.9000 |
0.0640 USDT |
0.0634 USDT |
0.0643 USDT |
0.0656 USDT |
| 2025-09-22 |
0.0740 USDT |
778,675.9000 |
0.0680 USDT |
0.0650 USDT |
0.0657 USDT |
0.0651 USDT |
| 2025-09-21 |
0.0717 USDT |
849,780.1000 |
0.0723 USDT |
0.0698 USDT |
0.0714 USDT |
0.0702 USDT |
| 2025-09-20 |
0.0701 USDT |
12,632.5000 |
0.0718 USDT |
0.0717 USDT |
0.0721 USDT |
0.0717 USDT |
| 2025-09-19 |
0.0704 USDT |
682,494.2000 |
0.0708 USDT |
0.0669 USDT |
0.0680 USDT |
0.0679 USDT |
| 2025-09-18 |
0.0713 USDT |
32,985.2000 |
0.0725 USDT |
0.0725 USDT |
0.0730 USDT |
0.0730 USDT |
| 2025-09-17 |
0.0683 USDT |
380,013.0000 |
0.0680 USDT |
0.0666 USDT |
0.0674 USDT |
0.0692 USDT |
| 2025-09-16 |
0.0678 USDT |
5,360.5000 |
0.0691 USDT |
0.0689 USDT |
0.0692 USDT |
0.0690 USDT |
| 2025-09-15 |
0.0686 USDT |
209,540.5000 |
0.0677 USDT |
0.0661 USDT |
0.0669 USDT |
0.0674 USDT |
| 2025-09-14 |
0.0724 USDT |
325,809.9000 |
0.0729 USDT |
0.0700 USDT |
0.0708 USDT |
0.0709 USDT |
| 2025-09-13 |
0.0739 USDT |
38,050.2000 |
0.0742 USDT |
0.0734 USDT |
0.0747 USDT |
0.0736 USDT |
| 2025-09-12 |
0.0703 USDT |
442,448.8000 |
0.0703 USDT |
0.0688 USDT |
0.0698 USDT |
0.0716 USDT |
| 2025-09-11 |
0.0695 USDT |
295,270.8000 |
0.0704 USDT |
0.0684 USDT |
0.0692 USDT |
0.0691 USDT |
| 2025-09-10 |
0.0681 USDT |
347,265.7000 |
0.0690 USDT |
0.0674 USDT |
0.0684 USDT |
0.0692 USDT |
| 2025-09-09 |
0.0671 USDT |
445,748.4000 |
0.0682 USDT |
0.0669 USDT |
0.0673 USDT |
0.0669 USDT |
| 2025-09-08 |
0.0654 USDT |
16,989.2000 |
0.0657 USDT |
0.0656 USDT |
0.0659 USDT |
0.0656 USDT |
| 2025-09-07 |
0.0656 USDT |
198,577.3000 |
0.0657 USDT |
0.0645 USDT |
0.0648 USDT |
0.0646 USDT |
| 2025-09-06 |
0.0652 USDT |
271,526.3000 |
0.0651 USDT |
0.0644 USDT |
0.0649 USDT |
0.0653 USDT |
| 2025-09-05 |
0.0667 USDT |
672,681.1000 |
0.0678 USDT |
0.0648 USDT |
0.0657 USDT |
0.0656 USDT |
| 2025-09-04 |
0.0676 USDT |
615.8000 |
0.0663 USDT |
0.0662 USDT |
0.0664 USDT |
0.0662 USDT |
| 2025-09-03 |
0.0675 USDT |
2,488.0000 |
0.0691 USDT |
0.0690 USDT |
0.0691 USDT |
0.0691 USDT |
| 2025-09-02 |
0.0665 USDT |
366,152.1000 |
0.0677 USDT |
0.0657 USDT |
0.0668 USDT |
0.0664 USDT |
| 2025-09-01 |
0.0676 USDT |
2,013.9000 |
0.0664 USDT |
0.0663 USDT |
0.0667 USDT |
0.0667 USDT |
| 2025-08-31 |
0.0698 USDT |
19,141.4000 |
0.0689 USDT |
0.0681 USDT |
0.0689 USDT |
0.0681 USDT |