Identifier on DigiFinex: woo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-22 |
0.0918 USDT |
219,402.8000 |
0.0940 USDT |
0.0939 USDT |
0.0955 USDT |
0.0976 USDT |
| 2025-05-21 |
0.0888 USDT |
898.6000 |
0.0884 USDT |
0.0883 USDT |
0.0887 USDT |
0.0885 USDT |
| 2025-05-20 |
0.0832 USDT |
170,313.9000 |
0.0819 USDT |
0.0810 USDT |
0.0821 USDT |
0.0831 USDT |
| 2025-05-19 |
0.0825 USDT |
189,194.7000 |
0.0824 USDT |
0.0818 USDT |
0.0835 USDT |
0.0834 USDT |
| 2025-05-18 |
0.0842 USDT |
10,986.9000 |
0.0829 USDT |
0.0823 USDT |
0.0845 USDT |
0.0845 USDT |
| 2025-05-17 |
0.0804 USDT |
200,103.9000 |
0.0800 USDT |
0.0792 USDT |
0.0798 USDT |
0.0798 USDT |
| 2025-05-16 |
0.0854 USDT |
169,407.2000 |
0.0856 USDT |
0.0828 USDT |
0.0836 USDT |
0.0831 USDT |
| 2025-05-15 |
0.0881 USDT |
34,041.5000 |
0.0850 USDT |
0.0834 USDT |
0.0853 USDT |
0.0840 USDT |
| 2025-05-14 |
0.0958 USDT |
5,178.6000 |
0.0926 USDT |
0.0924 USDT |
0.0927 USDT |
0.0926 USDT |
| 2025-05-13 |
0.0904 USDT |
402,002.0000 |
0.0913 USDT |
0.0903 USDT |
0.0915 USDT |
0.0958 USDT |
| 2025-05-12 |
0.0942 USDT |
655.1000 |
0.0933 USDT |
0.0933 USDT |
0.0934 USDT |
0.0933 USDT |
| 2025-05-11 |
0.0926 USDT |
286,581.3000 |
0.0918 USDT |
0.0887 USDT |
0.0906 USDT |
0.0903 USDT |
| 2025-05-10 |
0.0880 USDT |
1,742.1000 |
0.0876 USDT |
0.0876 USDT |
0.0878 USDT |
0.0878 USDT |
| 2025-05-09 |
0.0826 USDT |
1,246,996.9000 |
0.0810 USDT |
0.0802 USDT |
0.0818 USDT |
0.0858 USDT |
| 2025-05-08 |
0.0677 USDT |
45,917.9000 |
0.0721 USDT |
0.0719 USDT |
0.0731 USDT |
0.0731 USDT |
| 2025-05-07 |
0.0670 USDT |
285,576.5000 |
0.0667 USDT |
0.0639 USDT |
0.0647 USDT |
0.0644 USDT |
| 2025-05-06 |
0.0696 USDT |
9,551.3000 |
0.0664 USDT |
0.0664 USDT |
0.0671 USDT |
0.0670 USDT |
| 2025-05-05 |
0.0703 USDT |
253,219.2000 |
0.0700 USDT |
0.0685 USDT |
0.0702 USDT |
0.0702 USDT |
| 2025-05-04 |
0.0714 USDT |
316,725.7000 |
0.0711 USDT |
0.0681 USDT |
0.0686 USDT |
0.0684 USDT |
| 2025-05-03 |
0.0755 USDT |
7,627.5000 |
0.0719 USDT |
0.0719 USDT |
0.0722 USDT |
0.0721 USDT |
| 2025-05-02 |
0.0791 USDT |
408,476.2000 |
0.0784 USDT |
0.0773 USDT |
0.0785 USDT |
0.0792 USDT |
| 2025-05-01 |
0.0779 USDT |
1,881,452.7000 |
0.0781 USDT |
0.0761 USDT |
0.0782 USDT |
0.0791 USDT |
| 2025-04-30 |
0.0725 USDT |
4,883.9000 |
0.0738 USDT |
0.0737 USDT |
0.0740 USDT |
0.0740 USDT |
| 2025-04-29 |
0.0707 USDT |
16,376.2000 |
0.0683 USDT |
0.0678 USDT |
0.0686 USDT |
0.0679 USDT |
| 2025-04-28 |
0.0704 USDT |
340,721.9000 |
0.0701 USDT |
0.0685 USDT |
0.0700 USDT |
0.0705 USDT |
| 2025-04-27 |
0.0718 USDT |
120,812.6000 |
0.0702 USDT |
0.0693 USDT |
0.0701 USDT |
0.0703 USDT |
| 2025-04-26 |
0.0740 USDT |
32,443.8000 |
0.0743 USDT |
0.0737 USDT |
0.0747 USDT |
0.0738 USDT |
| 2025-04-25 |
0.0724 USDT |
11,301.7000 |
0.0726 USDT |
0.0724 USDT |
0.0729 USDT |
0.0724 USDT |
| 2025-04-24 |
0.0695 USDT |
49,853.0000 |
0.0715 USDT |
0.0714 USDT |
0.0728 USDT |
0.0727 USDT |
| 2025-04-23 |
0.0693 USDT |
817,335.1000 |
0.0714 USDT |
0.0682 USDT |
0.0702 USDT |
0.0713 USDT |
| 2025-04-22 |
0.0642 USDT |
1,086,375.1000 |
0.0643 USDT |
0.0638 USDT |
0.0649 USDT |
0.0661 USDT |
| 2025-04-21 |
0.0633 USDT |
1,363,941.0000 |
0.0626 USDT |
0.0626 USDT |
0.0634 USDT |
0.0631 USDT |
| 2025-04-20 |
0.0591 USDT |
9.4000 |
0.0603 USDT |
0.0603 USDT |
0.0603 USDT |
0.0603 USDT |
| 2025-04-19 |
0.0579 USDT |
288,730.8000 |
0.0583 USDT |
0.0567 USDT |
0.0572 USDT |
0.0571 USDT |
| 2025-04-18 |
0.0568 USDT |
13,233.9000 |
0.0582 USDT |
0.0582 USDT |
0.0585 USDT |
0.0582 USDT |
| 2025-04-17 |
0.0552 USDT |
52,590.8000 |
0.0551 USDT |
0.0550 USDT |
0.0555 USDT |
0.0552 USDT |
| 2025-04-16 |
0.0565 USDT |
7,835.4000 |
0.0551 USDT |
0.0549 USDT |
0.0554 USDT |
0.0551 USDT |
| 2025-04-15 |
0.0585 USDT |
32,548.8000 |
0.0591 USDT |
0.0591 USDT |
0.0599 USDT |
0.0592 USDT |
| 2025-04-14 |
0.0596 USDT |
4,703.2000 |
0.0579 USDT |
0.0579 USDT |
0.0582 USDT |
0.0581 USDT |
| 2025-04-13 |
0.0629 USDT |
453,254.8000 |
0.0631 USDT |
0.0591 USDT |
0.0598 USDT |
0.0592 USDT |
| 2025-04-12 |
0.0638 USDT |
8,099.7000 |
0.0656 USDT |
0.0650 USDT |
0.0658 USDT |
0.0653 USDT |
| 2025-04-11 |
0.0624 USDT |
184,357.5000 |
0.0621 USDT |
0.0618 USDT |
0.0626 USDT |
0.0626 USDT |
| 2025-04-10 |
0.0624 USDT |
447,525.6000 |
0.0623 USDT |
0.0598 USDT |
0.0607 USDT |
0.0608 USDT |