Identifier on Kucoin: WOO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-04 |
0.3224 USDT |
399,843.0924 WOO |
0.3232 USDT |
0.3162 USDT |
0.3304 USDT |
0.3252 USDT |
| 2024-06-03 |
0.3263 USDT |
376,906.9181 WOO |
0.3174 USDT |
0.3150 USDT |
0.3313 USDT |
0.3209 USDT |
| 2024-06-02 |
0.3165 USDT |
382,489.6266 WOO |
0.3188 USDT |
0.3109 USDT |
0.3231 USDT |
0.3191 USDT |
| 2024-06-01 |
0.3215 USDT |
157,158.7090 WOO |
0.3256 USDT |
0.3175 USDT |
0.3265 USDT |
0.3194 USDT |
| 2024-05-31 |
0.3277 USDT |
281,076.5161 WOO |
0.3307 USDT |
0.3200 USDT |
0.3385 USDT |
0.3258 USDT |
| 2024-05-30 |
0.3323 USDT |
269,783.4866 WOO |
0.3369 USDT |
0.3237 USDT |
0.3416 USDT |
0.3306 USDT |
| 2024-05-29 |
0.3439 USDT |
269,211.2487 WOO |
0.3470 USDT |
0.3335 USDT |
0.3542 USDT |
0.3384 USDT |
| 2024-05-28 |
0.3511 USDT |
617,016.8222 WOO |
0.3593 USDT |
0.3420 USDT |
0.3636 USDT |
0.3494 USDT |
| 2024-05-27 |
0.3581 USDT |
1,130,530.4838 WOO |
0.3371 USDT |
0.3367 USDT |
0.3703 USDT |
0.3582 USDT |
| 2024-05-26 |
0.3360 USDT |
259,379.0392 WOO |
0.3358 USDT |
0.3315 USDT |
0.3412 USDT |
0.3408 USDT |
| 2024-05-25 |
0.3406 USDT |
394,169.1994 WOO |
0.3452 USDT |
0.3333 USDT |
0.3535 USDT |
0.3359 USDT |
| 2024-05-24 |
0.3312 USDT |
410,928.7800 WOO |
0.3289 USDT |
0.3167 USDT |
0.3464 USDT |
0.3436 USDT |
| 2024-05-23 |
0.3291 USDT |
506,763.8158 WOO |
0.3327 USDT |
0.3131 USDT |
0.3383 USDT |
0.3303 USDT |
| 2024-05-22 |
0.3366 USDT |
406,542.5550 WOO |
0.3452 USDT |
0.3264 USDT |
0.3464 USDT |
0.3355 USDT |
| 2024-05-21 |
0.3419 USDT |
914,360.6919 WOO |
0.3344 USDT |
0.3281 USDT |
0.3541 USDT |
0.3417 USDT |
| 2024-05-20 |
0.3053 USDT |
334,236.8024 WOO |
0.2968 USDT |
0.2926 USDT |
0.3248 USDT |
0.3208 USDT |
| 2024-05-19 |
0.3026 USDT |
395,825.2796 WOO |
0.3038 USDT |
0.2951 USDT |
0.3076 USDT |
0.2975 USDT |
| 2024-05-18 |
0.3025 USDT |
523,469.8841 WOO |
0.2986 USDT |
0.2975 USDT |
0.3059 USDT |
0.3035 USDT |
| 2024-05-17 |
0.2959 USDT |
398,173.4213 WOO |
0.2821 USDT |
0.2793 USDT |
0.3034 USDT |
0.2969 USDT |
| 2024-05-16 |
0.2835 USDT |
300,536.2726 WOO |
0.2820 USDT |
0.2740 USDT |
0.2918 USDT |
0.2799 USDT |
| 2024-05-15 |
0.2709 USDT |
455,965.1080 WOO |
0.2571 USDT |
0.2570 USDT |
0.2846 USDT |
0.2810 USDT |
| 2024-05-14 |
0.2656 USDT |
516,732.8605 WOO |
0.2700 USDT |
0.2552 USDT |
0.2729 USDT |
0.2565 USDT |
| 2024-05-13 |
0.2713 USDT |
736,720.1984 WOO |
0.2705 USDT |
0.2578 USDT |
0.2790 USDT |
0.2706 USDT |
| 2024-05-12 |
0.2743 USDT |
287,347.5177 WOO |
0.2754 USDT |
0.2700 USDT |
0.2774 USDT |
0.2709 USDT |
| 2024-05-11 |
0.2812 USDT |
366,886.2196 WOO |
0.2812 USDT |
0.2760 USDT |
0.2848 USDT |
0.2787 USDT |
| 2024-05-10 |
0.2967 USDT |
550,497.0395 WOO |
0.2995 USDT |
0.2790 USDT |
0.3060 USDT |
0.2819 USDT |
| 2024-05-09 |
0.2916 USDT |
416,112.0467 WOO |
0.2833 USDT |
0.2809 USDT |
0.3003 USDT |
0.3003 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 |