Identifier on DigiFinex: woo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-11 |
0.0796 USDT |
9,694.1000 |
0.0815 USDT |
0.0811 USDT |
0.0815 USDT |
0.0815 USDT |
| 2025-07-10 |
0.0728 USDT |
462,013.0000 |
0.0722 USDT |
0.0718 USDT |
0.0723 USDT |
0.0743 USDT |
| 2025-07-09 |
0.0707 USDT |
313,024.2000 |
0.0706 USDT |
0.0697 USDT |
0.0705 USDT |
0.0729 USDT |
| 2025-07-08 |
0.0673 USDT |
814.3000 |
0.0692 USDT |
0.0692 USDT |
0.0692 USDT |
0.0692 USDT |
| 2025-07-07 |
0.0677 USDT |
5,064.7000 |
0.0671 USDT |
0.0666 USDT |
0.0672 USDT |
0.0667 USDT |
| 2025-07-06 |
0.0650 USDT |
122,920.2000 |
0.0650 USDT |
0.0649 USDT |
0.0652 USDT |
0.0659 USDT |
| 2025-07-05 |
0.0650 USDT |
146,572.6000 |
0.0650 USDT |
0.0641 USDT |
0.0646 USDT |
0.0647 USDT |
| 2025-07-04 |
0.0672 USDT |
440,528.0000 |
0.0675 USDT |
0.0643 USDT |
0.0647 USDT |
0.0647 USDT |
| 2025-07-03 |
0.0708 USDT |
2,643.3000 |
0.0690 USDT |
0.0690 USDT |
0.0690 USDT |
0.0690 USDT |
| 2025-07-02 |
0.0682 USDT |
25,298.2000 |
0.0710 USDT |
0.0710 USDT |
0.0715 USDT |
0.0711 USDT |
| 2025-07-01 |
0.0664 USDT |
2,122.1000 |
0.0650 USDT |
0.0648 USDT |
0.0650 USDT |
0.0648 USDT |
| 2025-06-30 |
0.0677 USDT |
5,001.8000 |
0.0667 USDT |
0.0667 USDT |
0.0670 USDT |
0.0668 USDT |
| 2025-06-29 |
0.0659 USDT |
100,278.9000 |
0.0668 USDT |
0.0655 USDT |
0.0660 USDT |
0.0663 USDT |
| 2025-06-28 |
0.0637 USDT |
118,170.1000 |
0.0632 USDT |
0.0631 USDT |
0.0634 USDT |
0.0651 USDT |
| 2025-06-27 |
0.0623 USDT |
138,543.1000 |
0.0622 USDT |
0.0615 USDT |
0.0620 USDT |
0.0619 USDT |
| 2025-06-26 |
0.0634 USDT |
2,488.4000 |
0.0618 USDT |
0.0617 USDT |
0.0623 USDT |
0.0623 USDT |
| 2025-06-25 |
0.0652 USDT |
184,937.7000 |
0.0652 USDT |
0.0634 USDT |
0.0644 USDT |
0.0635 USDT |
| 2025-06-24 |
0.0615 USDT |
55.2000 |
0.0649 USDT |
0.0648 USDT |
0.0649 USDT |
0.0648 USDT |
| 2025-06-23 |
0.0565 USDT |
41,205.5000 |
0.0591 USDT |
0.0582 USDT |
0.0601 USDT |
0.0596 USDT |
| 2025-06-22 |
0.0596 USDT |
1,884.1000 |
0.0590 USDT |
0.0590 USDT |
0.0591 USDT |
0.0591 USDT |
| 2025-06-21 |
0.0610 USDT |
98,318.5000 |
0.0604 USDT |
0.0579 USDT |
0.0605 USDT |
0.0590 USDT |
| 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 |