Identifier on Kucoin: WOO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0263 USDT |
990,750.0995 WOO |
0.0265 USDT |
0.0251 USDT |
0.0267 USDT |
0.0251 USDT |
| 2025-12-04 |
0.0272 USDT |
705,357.6175 WOO |
0.0274 USDT |
0.0269 USDT |
0.0277 USDT |
0.0271 USDT |
| 2025-12-03 |
0.0272 USDT |
608,692.2898 WOO |
0.0269 USDT |
0.0266 USDT |
0.0277 USDT |
0.0268 USDT |
| 2025-12-02 |
0.0243 USDT |
2,065,769.1293 WOO |
0.0243 USDT |
0.0238 USDT |
0.0248 USDT |
0.0248 USDT |
| 2025-12-01 |
0.0244 USDT |
1,824,143.7207 WOO |
0.0260 USDT |
0.0237 USDT |
0.0260 USDT |
0.0242 USDT |
| 2025-11-30 |
0.0263 USDT |
874,245.7677 WOO |
0.0264 USDT |
0.0261 USDT |
0.0265 USDT |
0.0262 USDT |
| 2025-11-29 |
0.0269 USDT |
1,240,200.6436 WOO |
0.0272 USDT |
0.0263 USDT |
0.0274 USDT |
0.0263 USDT |
| 2025-11-28 |
0.0275 USDT |
1,484,491.9037 WOO |
0.0279 USDT |
0.0269 USDT |
0.0281 USDT |
0.0274 USDT |
| 2025-11-27 |
0.0283 USDT |
1,326,122.6115 WOO |
0.0284 USDT |
0.0279 USDT |
0.0287 USDT |
0.0282 USDT |
| 2025-11-26 |
0.0280 USDT |
1,789,134.0104 WOO |
0.0283 USDT |
0.0273 USDT |
0.0285 USDT |
0.0283 USDT |
| 2025-11-25 |
0.0276 USDT |
1,071,619.2122 WOO |
0.0278 USDT |
0.0273 USDT |
0.0279 USDT |
0.0275 USDT |
| 2025-11-24 |
0.0272 USDT |
2,043,938.9930 WOO |
0.0265 USDT |
0.0264 USDT |
0.0283 USDT |
0.0281 USDT |
| 2025-11-23 |
0.0266 USDT |
750,638.3259 WOO |
0.0262 USDT |
0.0259 USDT |
0.0273 USDT |
0.0269 USDT |
| 2025-11-22 |
0.0256 USDT |
3,698,067.1775 WOO |
0.0260 USDT |
0.0249 USDT |
0.0262 USDT |
0.0261 USDT |
| 2025-11-21 |
0.0257 USDT |
3,714,069.3767 WOO |
0.0270 USDT |
0.0239 USDT |
0.0277 USDT |
0.0262 USDT |
| 2025-11-20 |
0.0283 USDT |
2,797,991.5288 WOO |
0.0284 USDT |
0.0264 USDT |
0.0301 USDT |
0.0271 USDT |
| 2025-11-19 |
0.0290 USDT |
1,247,583.2586 WOO |
0.0292 USDT |
0.0283 USDT |
0.0296 USDT |
0.0289 USDT |
| 2025-11-18 |
0.0290 USDT |
3,460,266.3467 WOO |
0.0287 USDT |
0.0282 USDT |
0.0298 USDT |
0.0292 USDT |
| 2025-11-17 |
0.0302 USDT |
1,886,778.5161 WOO |
0.0294 USDT |
0.0290 USDT |
0.0311 USDT |
0.0297 USDT |
| 2025-11-16 |
0.0301 USDT |
1,488,466.0268 WOO |
0.0304 USDT |
0.0290 USDT |
0.0311 USDT |
0.0293 USDT |
| 2025-11-15 |
0.0304 USDT |
1,546,877.0077 WOO |
0.0290 USDT |
0.0290 USDT |
0.0313 USDT |
0.0306 USDT |
| 2025-11-14 |
0.0305 USDT |
5,799,616.7775 WOO |
0.0315 USDT |
0.0291 USDT |
0.0320 USDT |
0.0294 USDT |
| 2025-11-13 |
0.0333 USDT |
1,145,516.6289 WOO |
0.0327 USDT |
0.0325 USDT |
0.0339 USDT |
0.0331 USDT |
| 2025-11-12 |
0.0342 USDT |
898,179.6553 WOO |
0.0333 USDT |
0.0332 USDT |
0.0351 USDT |
0.0349 USDT |
| 2025-11-11 |
0.0352 USDT |
4,366,994.6669 WOO |
0.0364 USDT |
0.0332 USDT |
0.0370 USDT |
0.0334 USDT |
| 2025-11-10 |
0.0366 USDT |
4,300,668.2817 WOO |
0.0363 USDT |
0.0351 USDT |
0.0376 USDT |
0.0355 USDT |
| 2025-11-09 |
0.0359 USDT |
5,429,863.5786 WOO |
0.0349 USDT |
0.0331 USDT |
0.0412 USDT |
0.0364 USDT |
| 2025-11-08 |
0.0352 USDT |
5,346,596.5519 WOO |
0.0361 USDT |
0.0338 USDT |
0.0373 USDT |
0.0347 USDT |
| 2025-11-07 |
0.0330 USDT |
9,376,318.3001 WOO |
0.0316 USDT |
0.0307 USDT |
0.0361 USDT |
0.0361 USDT |
| 2025-11-06 |
0.0318 USDT |
2,019,863.4213 WOO |
0.0326 USDT |
0.0310 USDT |
0.0326 USDT |
0.0311 USDT |
| 2025-11-05 |
0.0317 USDT |
1,900,173.3616 WOO |
0.0312 USDT |
0.0298 USDT |
0.0326 USDT |
0.0325 USDT |
| 2025-11-04 |
0.0326 USDT |
4,511,820.8891 WOO |
0.0330 USDT |
0.0311 USDT |
0.0341 USDT |
0.0314 USDT |
| 2025-11-03 |
0.0360 USDT |
3,415,695.3321 WOO |
0.0392 USDT |
0.0349 USDT |
0.0392 USDT |
0.0352 USDT |
| 2025-11-02 |
0.0395 USDT |
893,647.7146 WOO |
0.0390 USDT |
0.0387 USDT |
0.0400 USDT |
0.0393 USDT |
| 2025-11-01 |
0.0383 USDT |
1,167,305.7087 WOO |
0.0374 USDT |
0.0372 USDT |
0.0389 USDT |
0.0384 USDT |
| 2025-10-31 |
0.0372 USDT |
2,631,020.5076 WOO |
0.0365 USDT |
0.0364 USDT |
0.0381 USDT |
0.0370 USDT |
| 2025-10-30 |
0.0375 USDT |
5,046,512.8083 WOO |
0.0406 USDT |
0.0352 USDT |
0.0409 USDT |
0.0353 USDT |
| 2025-10-29 |
0.0408 USDT |
2,905,197.9654 WOO |
0.0400 USDT |
0.0396 USDT |
0.0420 USDT |
0.0419 USDT |
| 2025-10-28 |
0.0417 USDT |
1,865,684.0015 WOO |
0.0417 USDT |
0.0403 USDT |
0.0424 USDT |
0.0403 USDT |
| 2025-10-27 |
0.0427 USDT |
2,548,231.1025 WOO |
0.0428 USDT |
0.0414 USDT |
0.0436 USDT |
0.0416 USDT |
| 2025-10-26 |
0.0414 USDT |
1,195,141.7064 WOO |
0.0413 USDT |
0.0406 USDT |
0.0426 USDT |
0.0425 USDT |
| 2025-10-25 |
0.0415 USDT |
1,757,949.4436 WOO |
0.0418 USDT |
0.0409 USDT |
0.0419 USDT |
0.0416 USDT |
| 2025-10-24 |
0.0412 USDT |
2,455,805.2856 WOO |
0.0407 USDT |
0.0402 USDT |
0.0423 USDT |
0.0416 USDT |
| 2025-10-23 |
0.0406 USDT |
2,538,116.8016 WOO |
0.0399 USDT |
0.0398 USDT |
0.0413 USDT |
0.0403 USDT |
| 2025-10-22 |
0.0409 USDT |
2,567,846.4866 WOO |
0.0413 USDT |
0.0399 USDT |
0.0418 USDT |
0.0403 USDT |
| 2025-10-21 |
0.0434 USDT |
2,952,184.7918 WOO |
0.0436 USDT |
0.0412 USDT |
0.0454 USDT |
0.0412 USDT |
| 2025-10-20 |
0.0443 USDT |
2,582,706.9482 WOO |
0.0425 USDT |
0.0419 USDT |
0.0451 USDT |
0.0447 USDT |
| 2025-10-19 |
0.0422 USDT |
1,940,387.7187 WOO |
0.0423 USDT |
0.0413 USDT |
0.0436 USDT |
0.0436 USDT |
| 2025-10-18 |
0.0424 USDT |
1,043,399.9419 WOO |
0.0416 USDT |
0.0416 USDT |
0.0430 USDT |
0.0426 USDT |
| 2025-10-17 |
0.0410 USDT |
4,586,770.7556 WOO |
0.0428 USDT |
0.0394 USDT |
0.0437 USDT |
0.0420 USDT |