Identifier on Kucoin: WOO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-09 |
0.2855 USDT |
43,804.7084 WOO |
0.2833 USDT |
0.2828 USDT |
0.2876 USDT |
0.2875 USDT |
| 2024-05-08 |
0.2862 USDT |
408,471.8705 WOO |
0.2898 USDT |
0.2801 USDT |
0.2936 USDT |
0.2832 USDT |
| 2024-05-07 |
0.2984 USDT |
456,362.6918 WOO |
0.2998 USDT |
0.2943 USDT |
0.3043 USDT |
0.2962 USDT |
| 2024-05-06 |
0.3090 USDT |
677,787.8501 WOO |
0.3108 USDT |
0.2994 USDT |
0.3200 USDT |
0.3031 USDT |
| 2024-05-05 |
0.3012 USDT |
262,223.7050 WOO |
0.2988 USDT |
0.2918 USDT |
0.3103 USDT |
0.3089 USDT |
| 2024-05-04 |
0.2990 USDT |
473,880.4358 WOO |
0.2964 USDT |
0.2925 USDT |
0.3044 USDT |
0.2999 USDT |
| 2024-05-03 |
0.2899 USDT |
469,605.3684 WOO |
0.2818 USDT |
0.2764 USDT |
0.3013 USDT |
0.2973 USDT |
| 2024-05-02 |
0.2764 USDT |
345,113.1599 WOO |
0.2791 USDT |
0.2699 USDT |
0.2854 USDT |
0.2825 USDT |
| 2024-05-01 |
0.2761 USDT |
412,119.9818 WOO |
0.2885 USDT |
0.2636 USDT |
0.2894 USDT |
0.2803 USDT |
| 2024-04-30 |
0.2821 USDT |
917,241.3340 WOO |
0.3010 USDT |
0.2687 USDT |
0.3056 USDT |
0.2886 USDT |
| 2024-04-29 |
0.2981 USDT |
416,417.0778 WOO |
0.3057 USDT |
0.2925 USDT |
0.3091 USDT |
0.3024 USDT |
| 2024-04-28 |
0.3146 USDT |
186,821.6047 WOO |
0.3149 USDT |
0.3095 USDT |
0.3208 USDT |
0.3134 USDT |
| 2024-04-27 |
0.3036 USDT |
461,960.8757 WOO |
0.3105 USDT |
0.2959 USDT |
0.3161 USDT |
0.3109 USDT |
| 2024-04-26 |
0.3153 USDT |
285,216.4875 WOO |
0.3226 USDT |
0.3083 USDT |
0.3241 USDT |
0.3138 USDT |
| 2024-04-25 |
0.3228 USDT |
861,789.6623 WOO |
0.3195 USDT |
0.3100 USDT |
0.3315 USDT |
0.3252 USDT |
| 2024-04-24 |
0.3467 USDT |
1,505,304.3453 WOO |
0.3229 USDT |
0.3211 USDT |
0.3633 USDT |
0.3274 USDT |
| 2024-04-23 |
0.3244 USDT |
532,630.2429 WOO |
0.3232 USDT |
0.3184 USDT |
0.3313 USDT |
0.3258 USDT |
| 2024-04-22 |
0.3205 USDT |
566,187.4341 WOO |
0.3100 USDT |
0.3077 USDT |
0.3263 USDT |
0.3214 USDT |
| 2024-04-21 |
0.3103 USDT |
298,452.3252 WOO |
0.3148 USDT |
0.3034 USDT |
0.3171 USDT |
0.3062 USDT |
| 2024-04-20 |
0.3088 USDT |
960,537.6800 WOO |
0.2947 USDT |
0.2896 USDT |
0.3215 USDT |
0.3141 USDT |
| 2024-04-19 |
0.2887 USDT |
796,765.0742 WOO |
0.2866 USDT |
0.2647 USDT |
0.3012 USDT |
0.2966 USDT |
| 2024-04-18 |
0.2843 USDT |
509,314.0132 WOO |
0.2770 USDT |
0.2713 USDT |
0.2920 USDT |
0.2870 USDT |
| 2024-04-17 |
0.2733 USDT |
484,638.7916 WOO |
0.2822 USDT |
0.2630 USDT |
0.2869 USDT |
0.2828 USDT |
| 2024-04-16 |
0.2805 USDT |
349,904.0632 WOO |
0.2828 USDT |
0.2687 USDT |
0.2906 USDT |
0.2806 USDT |
| 2024-04-15 |
0.2924 USDT |
1,248,553.1284 WOO |
0.2983 USDT |
0.2691 USDT |
0.3155 USDT |
0.2776 USDT |
| 2024-04-14 |
0.2808 USDT |
2,992,232.8389 WOO |
0.2761 USDT |
0.2608 USDT |
0.2936 USDT |
0.2825 USDT |
| 2024-04-13 |
0.2909 USDT |
1,926,278.6566 WOO |
0.3244 USDT |
0.2391 USDT |
0.3291 USDT |
0.2544 USDT |
| 2024-04-12 |
0.3519 USDT |
2,537,157.7808 WOO |
0.3975 USDT |
0.2370 USDT |
0.4091 USDT |
0.2966 USDT |
| 2024-04-11 |
0.4048 USDT |
268,860.0566 WOO |
0.4087 USDT |
0.3914 USDT |
0.4216 USDT |
0.3959 USDT |
| 2024-04-10 |
0.4005 USDT |
683,323.2190 WOO |
0.4144 USDT |
0.3905 USDT |
0.4162 USDT |
0.4022 USDT |
| 2024-04-09 |
0.4285 USDT |
458,682.1629 WOO |
0.4500 USDT |
0.4114 USDT |
0.4520 USDT |
0.4164 USDT |
| 2024-04-08 |
0.4461 USDT |
1,310,031.0155 WOO |
0.4375 USDT |
0.4248 USDT |
0.4530 USDT |
0.4515 USDT |
| 2024-04-07 |
0.4302 USDT |
603,869.8016 WOO |
0.4146 USDT |
0.4134 USDT |
0.4391 USDT |
0.4287 USDT |
| 2024-04-06 |
0.4132 USDT |
466,861.7812 WOO |
0.4061 USDT |
0.4040 USDT |
0.4215 USDT |
0.4129 USDT |
| 2024-04-05 |
0.4036 USDT |
687,866.5786 WOO |
0.4204 USDT |
0.3900 USDT |
0.4231 USDT |
0.4065 USDT |
| 2024-04-04 |
0.4258 USDT |
537,072.7016 WOO |
0.4099 USDT |
0.4000 USDT |
0.4376 USDT |
0.4303 USDT |
| 2024-04-03 |
0.4233 USDT |
881,641.9003 WOO |
0.4355 USDT |
0.4012 USDT |
0.4493 USDT |
0.4061 USDT |
| 2024-04-02 |
0.4672 USDT |
2,904,297.8556 WOO |
0.5045 USDT |
0.4282 USDT |
0.5045 USDT |
0.4393 USDT |
| 2024-04-01 |
0.4873 USDT |
2,619,207.8483 WOO |
0.4899 USDT |
0.4587 USDT |
0.5076 USDT |
0.4868 USDT |
| 2024-03-31 |
0.4497 USDT |
505,654.9388 WOO |
0.4351 USDT |
0.4342 USDT |
0.4588 USDT |
0.4572 USDT |
| 2024-03-30 |
0.4455 USDT |
698,872.3322 WOO |
0.4486 USDT |
0.4358 USDT |
0.4534 USDT |
0.4358 USDT |
| 2024-03-29 |
0.4563 USDT |
1,027,051.3103 WOO |
0.4629 USDT |
0.4417 USDT |
0.4683 USDT |
0.4478 USDT |
| 2024-03-28 |
0.4586 USDT |
1,178,467.5706 WOO |
0.4592 USDT |
0.4495 USDT |
0.4653 USDT |
0.4606 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 |