Identifier on Kucoin: WOO-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-03-28 |
0.4561 USDT |
111,314.4315 WOO |
0.4592 USDT |
0.4500 USDT |
0.4636 USDT |
0.4562 USDT |
2024-03-27 |
0.4716 USDT |
2,092,147.5364 WOO |
0.4777 USDT |
0.4537 USDT |
0.4933 USDT |
0.4614 USDT |
2024-03-26 |
0.4744 USDT |
3,996,653.1910 WOO |
0.4744 USDT |
0.4150 USDT |
0.4972 USDT |
0.4790 USDT |
2024-03-25 |
0.4665 USDT |
2,956,014.3566 WOO |
0.4461 USDT |
0.4431 USDT |
0.4845 USDT |
0.4780 USDT |
2024-03-24 |
0.4354 USDT |
2,641,743.6563 WOO |
0.4247 USDT |
0.4180 USDT |
0.4483 USDT |
0.4452 USDT |
2024-03-23 |
0.4347 USDT |
1,437,228.4450 WOO |
0.4298 USDT |
0.4218 USDT |
0.4426 USDT |
0.4290 USDT |
2024-03-22 |
0.4438 USDT |
2,038,978.2564 WOO |
0.4618 USDT |
0.4200 USDT |
0.4662 USDT |
0.4208 USDT |
2024-03-21 |
0.4569 USDT |
3,200,623.4036 WOO |
0.4484 USDT |
0.4390 USDT |
0.4743 USDT |
0.4661 USDT |
2024-03-20 |
0.4248 USDT |
2,627,894.4722 WOO |
0.4146 USDT |
0.3954 USDT |
0.4558 USDT |
0.4530 USDT |
2024-03-19 |
0.4233 USDT |
4,357,674.2959 WOO |
0.4495 USDT |
0.3925 USDT |
0.4555 USDT |
0.4246 USDT |
2024-03-18 |
0.4604 USDT |
2,943,215.8580 WOO |
0.4918 USDT |
0.4389 USDT |
0.4918 USDT |
0.4461 USDT |
2024-03-17 |
0.4684 USDT |
3,166,075.6985 WOO |
0.4567 USDT |
0.4343 USDT |
0.4914 USDT |
0.4874 USDT |
2024-03-16 |
0.4816 USDT |
4,608,915.3902 WOO |
0.5063 USDT |
0.4493 USDT |
0.5177 USDT |
0.4598 USDT |
2024-03-15 |
0.4960 USDT |
4,660,539.3560 WOO |
0.5371 USDT |
0.4592 USDT |
0.5464 USDT |
0.4946 USDT |
2024-03-14 |
0.5408 USDT |
3,965,161.9942 WOO |
0.5707 USDT |
0.5090 USDT |
0.5751 USDT |
0.5394 USDT |
2024-03-13 |
0.5745 USDT |
3,512,607.8777 WOO |
0.6024 USDT |
0.5514 USDT |
0.6036 USDT |
0.5583 USDT |
2024-03-12 |
0.5564 USDT |
7,149,154.1455 WOO |
0.5797 USDT |
0.5209 USDT |
0.6004 USDT |
0.5862 USDT |
2024-03-11 |
0.5702 USDT |
2,558,247.7258 WOO |
0.5616 USDT |
0.5343 USDT |
0.5918 USDT |
0.5780 USDT |
2024-03-10 |
0.5700 USDT |
2,069,146.6390 WOO |
0.5773 USDT |
0.5500 USDT |
0.5882 USDT |
0.5623 USDT |
2024-03-09 |
0.5931 USDT |
2,654,181.1025 WOO |
0.5880 USDT |
0.5747 USDT |
0.6114 USDT |
0.5792 USDT |
2024-03-08 |
0.5937 USDT |
3,976,664.8620 WOO |
0.6105 USDT |
0.5640 USDT |
0.6197 USDT |
0.5890 USDT |
2024-03-07 |
0.6150 USDT |
7,662,261.3509 WOO |
0.5908 USDT |
0.5856 USDT |
0.6498 USDT |
0.6147 USDT |
2024-03-06 |
0.5494 USDT |
6,363,581.7717 WOO |
0.5120 USDT |
0.4910 USDT |
0.5900 USDT |
0.5697 USDT |
2024-03-05 |
0.5413 USDT |
6,131,616.2857 WOO |
0.5768 USDT |
0.4284 USDT |
0.5975 USDT |
0.4925 USDT |
2024-03-04 |
0.5852 USDT |
4,921,080.5639 WOO |
0.6041 USDT |
0.5527 USDT |
0.6095 USDT |
0.5729 USDT |
2024-03-03 |
0.5888 USDT |
8,591,373.7693 WOO |
0.5436 USDT |
0.4925 USDT |
0.6405 USDT |
0.6229 USDT |
2024-03-02 |
0.5263 USDT |
2,458,929.8030 WOO |
0.5280 USDT |
0.5134 USDT |
0.5400 USDT |
0.5322 USDT |
2024-03-01 |
0.5304 USDT |
3,131,373.9843 WOO |
0.5213 USDT |
0.5157 USDT |
0.5437 USDT |
0.5315 USDT |
2024-02-29 |
0.5468 USDT |
5,757,055.0114 WOO |
0.5215 USDT |
0.5162 USDT |
0.5738 USDT |
0.5371 USDT |
2024-02-28 |
0.5186 USDT |
6,061,695.6081 WOO |
0.5061 USDT |
0.4637 USDT |
0.5480 USDT |
0.5027 USDT |
2024-02-27 |
0.5142 USDT |
2,671,500.0904 WOO |
0.5240 USDT |
0.5034 USDT |
0.5262 USDT |
0.5056 USDT |
2024-02-26 |
0.5099 USDT |
2,569,323.3423 WOO |
0.5086 USDT |
0.4918 USDT |
0.5234 USDT |
0.5199 USDT |
2024-02-25 |
0.5165 USDT |
2,875,676.3043 WOO |
0.5372 USDT |
0.5027 USDT |
0.5411 USDT |
0.5082 USDT |
2024-02-24 |
0.5077 USDT |
6,999,550.5949 WOO |
0.4494 USDT |
0.4392 USDT |
0.5471 USDT |
0.5304 USDT |
2024-02-23 |
0.4693 USDT |
4,367,101.1158 WOO |
0.4704 USDT |
0.4484 USDT |
0.4883 USDT |
0.4600 USDT |
2024-02-22 |
0.4515 USDT |
4,244,623.8513 WOO |
0.4258 USDT |
0.4099 USDT |
0.4870 USDT |
0.4651 USDT |
2024-02-21 |
0.4117 USDT |
2,608,476.3550 WOO |
0.4345 USDT |
0.3945 USDT |
0.4366 USDT |
0.4248 USDT |
2024-02-20 |
0.4313 USDT |
4,571,697.9898 WOO |
0.4480 USDT |
0.4059 USDT |
0.4586 USDT |
0.4297 USDT |
2024-02-19 |
0.4369 USDT |
3,153,423.5710 WOO |
0.4353 USDT |
0.4257 USDT |
0.4443 USDT |
0.4429 USDT |
2024-02-18 |
0.4224 USDT |
3,547,844.3970 WOO |
0.4005 USDT |
0.3965 USDT |
0.4406 USDT |
0.4289 USDT |
2024-02-17 |
0.3917 USDT |
1,686,690.5397 WOO |
0.4040 USDT |
0.3792 USDT |
0.4063 USDT |
0.3983 USDT |
2024-02-16 |
0.4061 USDT |
1,851,129.0415 WOO |
0.4068 USDT |
0.3896 USDT |
0.4210 USDT |
0.3992 USDT |
2024-02-15 |
0.4136 USDT |
2,201,375.7236 WOO |
0.4134 USDT |
0.4016 USDT |
0.4237 USDT |
0.4093 USDT |
2024-02-14 |
0.4137 USDT |
2,023,353.5711 WOO |
0.4106 USDT |
0.4050 USDT |
0.4202 USDT |
0.4143 USDT |
2024-02-13 |
0.4043 USDT |
1,549,082.9849 WOO |
0.4048 USDT |
0.3923 USDT |
0.4152 USDT |
0.4077 USDT |
2024-02-12 |
0.3894 USDT |
2,424,201.9847 WOO |
0.3791 USDT |
0.3697 USDT |
0.4077 USDT |
0.4034 USDT |
2024-02-11 |
0.3856 USDT |
1,035,774.1290 WOO |
0.3895 USDT |
0.3750 USDT |
0.3942 USDT |
0.3831 USDT |
2024-02-10 |
0.3815 USDT |
815,703.8345 WOO |
0.3749 USDT |
0.3725 USDT |
0.3915 USDT |
0.3915 USDT |
2024-02-09 |
0.3761 USDT |
2,307,338.9028 WOO |
0.3690 USDT |
0.3656 USDT |
0.3909 USDT |
0.3740 USDT |
2024-02-08 |
0.3678 USDT |
1,754,711.5611 WOO |
0.3647 USDT |
0.3598 USDT |
0.3743 USDT |
0.3682 USDT |