Identifier on Kucoin: WOO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |