Identifier on Kucoin: WOO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-06 |
0.3994 USDT |
4,364,770.8398 WOO |
0.4102 USDT |
0.3783 USDT |
0.4219 USDT |
0.3888 USDT |
| 2024-01-05 |
0.4199 USDT |
5,406,956.9043 WOO |
0.4373 USDT |
0.3922 USDT |
0.4478 USDT |
0.4086 USDT |
| 2024-01-04 |
0.4253 USDT |
8,533,548.1288 WOO |
0.3782 USDT |
0.3702 USDT |
0.4542 USDT |
0.4414 USDT |
| 2024-01-03 |
0.3818 USDT |
10,475,388.9760 WOO |
0.4241 USDT |
0.3100 USDT |
0.4343 USDT |
0.3798 USDT |
| 2024-01-02 |
0.4277 USDT |
5,919,478.4173 WOO |
0.4399 USDT |
0.4115 USDT |
0.4496 USDT |
0.4231 USDT |
| 2024-01-01 |
0.4198 USDT |
5,078,740.1310 WOO |
0.3961 USDT |
0.3884 USDT |
0.4441 USDT |
0.4389 USDT |
| 2023-12-31 |
0.4174 USDT |
3,565,257.3378 WOO |
0.4157 USDT |
0.4012 USDT |
0.4310 USDT |
0.4054 USDT |
| 2023-12-30 |
0.4219 USDT |
2,702,867.2986 WOO |
0.4247 USDT |
0.4143 USDT |
0.4346 USDT |
0.4197 USDT |
| 2023-12-29 |
0.4365 USDT |
5,074,034.3039 WOO |
0.4373 USDT |
0.4123 USDT |
0.4589 USDT |
0.4237 USDT |
| 2023-12-28 |
0.4813 USDT |
13,394,744.7728 WOO |
0.4700 USDT |
0.4315 USDT |
0.5242 USDT |
0.4373 USDT |
| 2023-12-27 |
0.4491 USDT |
5,506,731.1512 WOO |
0.4414 USDT |
0.4202 USDT |
0.4825 USDT |
0.4736 USDT |
| 2023-12-26 |
0.4575 USDT |
7,140,400.4805 WOO |
0.4730 USDT |
0.4113 USDT |
0.4862 USDT |
0.4389 USDT |
| 2023-12-25 |
0.4435 USDT |
4,921,721.8699 WOO |
0.4404 USDT |
0.4256 USDT |
0.4656 USDT |
0.4525 USDT |
| 2023-12-24 |
0.4567 USDT |
9,260,886.4155 WOO |
0.4360 USDT |
0.4345 USDT |
0.4814 USDT |
0.4403 USDT |
| 2023-12-23 |
0.4328 USDT |
5,801,787.7089 WOO |
0.4205 USDT |
0.4117 USDT |
0.4566 USDT |
0.4494 USDT |
| 2023-12-22 |
0.4242 USDT |
6,099,828.4739 WOO |
0.4514 USDT |
0.4096 USDT |
0.4560 USDT |
0.4210 USDT |
| 2023-12-21 |
0.4385 USDT |
7,487,654.4204 WOO |
0.4416 USDT |
0.4211 USDT |
0.4611 USDT |
0.4456 USDT |
| 2023-12-20 |
0.4587 USDT |
11,320,796.4008 WOO |
0.4577 USDT |
0.4303 USDT |
0.4943 USDT |
0.4377 USDT |
| 2023-12-19 |
0.4677 USDT |
13,035,446.4094 WOO |
0.4330 USDT |
0.4257 USDT |
0.4956 USDT |
0.4551 USDT |
| 2023-12-18 |
0.3888 USDT |
12,395,932.5435 WOO |
0.3595 USDT |
0.3470 USDT |
0.4295 USDT |
0.4239 USDT |
| 2023-12-17 |
0.3801 USDT |
5,278,980.8136 WOO |
0.3939 USDT |
0.3634 USDT |
0.4069 USDT |
0.3698 USDT |
| 2023-12-16 |
0.4134 USDT |
8,913,626.0340 WOO |
0.4108 USDT |
0.3936 USDT |
0.4324 USDT |
0.4008 USDT |
| 2023-12-15 |
0.3864 USDT |
15,292,743.1041 WOO |
0.3807 USDT |
0.3498 USDT |
0.4521 USDT |
0.4481 USDT |
| 2023-12-14 |
0.3556 USDT |
19,480,994.7840 WOO |
0.3107 USDT |
0.3081 USDT |
0.3926 USDT |
0.3818 USDT |
| 2023-12-13 |
0.2907 USDT |
10,470,575.7250 WOO |
0.2778 USDT |
0.2579 USDT |
0.3350 USDT |
0.3085 USDT |
| 2023-12-12 |
0.2684 USDT |
10,526,347.4455 WOO |
0.2380 USDT |
0.2375 USDT |
0.2873 USDT |
0.2747 USDT |
| 2023-12-11 |
0.2438 USDT |
6,837,113.0143 WOO |
0.2629 USDT |
0.2250 USDT |
0.2630 USDT |
0.2400 USDT |
| 2023-12-10 |
0.2455 USDT |
1,226,272.0697 WOO |
0.2422 USDT |
0.2387 USDT |
0.2531 USDT |
0.2482 USDT |
| 2023-12-09 |
0.2510 USDT |
2,524,410.7584 WOO |
0.2540 USDT |
0.2441 USDT |
0.2579 USDT |
0.2466 USDT |
| 2023-12-08 |
0.2487 USDT |
4,594,166.0515 WOO |
0.2441 USDT |
0.2415 USDT |
0.2546 USDT |
0.2536 USDT |
| 2023-12-07 |
0.2375 USDT |
4,641,583.9257 WOO |
0.2283 USDT |
0.2256 USDT |
0.2452 USDT |
0.2449 USDT |
| 2023-12-06 |
0.2323 USDT |
2,856,195.7952 WOO |
0.2361 USDT |
0.2245 USDT |
0.2400 USDT |
0.2366 USDT |
| 2023-12-05 |
0.2347 USDT |
2,341,979.3039 WOO |
0.2383 USDT |
0.2280 USDT |
0.2413 USDT |
0.2380 USDT |
| 2023-12-04 |
0.2348 USDT |
8,439,338.9655 WOO |
0.2294 USDT |
0.2151 USDT |
0.2461 USDT |
0.2312 USDT |
| 2023-12-03 |
0.2282 USDT |
1,822,869.0577 WOO |
0.2309 USDT |
0.2242 USDT |
0.2357 USDT |
0.2279 USDT |
| 2023-12-02 |
0.2306 USDT |
2,731,085.8716 WOO |
0.2220 USDT |
0.2213 USDT |
0.2366 USDT |
0.2327 USDT |
| 2023-12-01 |
0.2217 USDT |
1,888,977.9354 WOO |
0.2148 USDT |
0.2128 USDT |
0.2253 USDT |
0.2224 USDT |
| 2023-11-30 |
0.2123 USDT |
1,975,432.6554 WOO |
0.2138 USDT |
0.2064 USDT |
0.2166 USDT |
0.2136 USDT |
| 2023-11-29 |
0.2185 USDT |
1,199,220.2477 WOO |
0.2222 USDT |
0.2135 USDT |
0.2235 USDT |
0.2142 USDT |
| 2023-11-28 |
0.2185 USDT |
1,654,948.5301 WOO |
0.2150 USDT |
0.2075 USDT |
0.2267 USDT |
0.2211 USDT |
| 2023-11-27 |
0.2157 USDT |
1,324,373.8298 WOO |
0.2238 USDT |
0.2090 USDT |
0.2260 USDT |
0.2132 USDT |
| 2023-11-26 |
0.2263 USDT |
2,118,980.2066 WOO |
0.2285 USDT |
0.2175 USDT |
0.2328 USDT |
0.2246 USDT |
| 2023-11-25 |
0.2269 USDT |
2,048,169.3753 WOO |
0.2218 USDT |
0.2198 USDT |
0.2390 USDT |
0.2270 USDT |
| 2023-11-24 |
0.2247 USDT |
2,697,478.7340 WOO |
0.2227 USDT |
0.2201 USDT |
0.2289 USDT |
0.2212 USDT |
| 2023-11-23 |
0.2210 USDT |
1,602,835.9924 WOO |
0.2219 USDT |
0.2168 USDT |
0.2250 USDT |
0.2225 USDT |
| 2023-11-22 |
0.2182 USDT |
2,147,495.8975 WOO |
0.2044 USDT |
0.2041 USDT |
0.2278 USDT |
0.2218 USDT |
| 2023-11-21 |
0.2182 USDT |
7,184,705.7103 WOO |
0.2330 USDT |
0.2031 USDT |
0.2382 USDT |
0.2078 USDT |
| 2023-11-20 |
0.2424 USDT |
3,298,595.9461 WOO |
0.2410 USDT |
0.2355 USDT |
0.2507 USDT |
0.2358 USDT |
| 2023-11-19 |
0.2321 USDT |
5,312,202.9806 WOO |
0.2311 USDT |
0.2229 USDT |
0.2409 USDT |
0.2380 USDT |
| 2023-11-18 |
0.2414 USDT |
3,210,528.8012 WOO |
0.2524 USDT |
0.2286 USDT |
0.2588 USDT |
0.2290 USDT |