Identifier on Kucoin: WOO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-10 |
1.3573 USDT |
1,852,425.6649 WOO |
1.3105 USDT |
1.2500 USDT |
1.4814 USDT |
1.4187 USDT |
| 2021-11-09 |
1.3675 USDT |
3,102,637.9447 WOO |
1.2723 USDT |
1.2462 USDT |
1.5091 USDT |
1.3182 USDT |
| 2021-11-08 |
1.1935 USDT |
1,137,260.2848 WOO |
1.1515 USDT |
1.1510 USDT |
1.2578 USDT |
1.2506 USDT |
| 2021-11-07 |
1.1808 USDT |
625,831.7166 WOO |
1.2172 USDT |
1.1410 USDT |
1.2300 USDT |
1.1645 USDT |
| 2021-11-06 |
1.1942 USDT |
1,174,106.3376 WOO |
1.2105 USDT |
1.1571 USDT |
1.3411 USDT |
1.1802 USDT |
| 2021-11-05 |
1.2750 USDT |
644,022.4808 WOO |
1.3092 USDT |
1.2395 USDT |
1.3132 USDT |
1.2534 USDT |
| 2021-11-04 |
1.3004 USDT |
770,335.0780 WOO |
1.3312 USDT |
1.2370 USDT |
1.3506 USDT |
1.2677 USDT |
| 2021-11-03 |
1.2694 USDT |
1,315,183.0838 WOO |
1.2262 USDT |
1.2213 USDT |
1.3948 USDT |
1.3891 USDT |
| 2021-11-02 |
1.2518 USDT |
1,434,975.2482 WOO |
1.2221 USDT |
1.2025 USDT |
1.2860 USDT |
1.2581 USDT |
| 2021-11-01 |
1.2320 USDT |
960,435.1394 WOO |
1.2220 USDT |
1.2000 USDT |
1.2700 USDT |
1.2181 USDT |
| 2021-10-31 |
1.2626 USDT |
791,757.0636 WOO |
1.2966 USDT |
1.2225 USDT |
1.3448 USDT |
1.2485 USDT |
| 2021-10-30 |
1.2632 USDT |
791,469.3676 WOO |
1.2503 USDT |
1.2218 USDT |
1.2949 USDT |
1.2663 USDT |
| 2021-10-29 |
1.2363 USDT |
852,897.1971 WOO |
1.1692 USDT |
1.1684 USDT |
1.2965 USDT |
1.2483 USDT |
| 2021-10-28 |
1.2206 USDT |
1,635,503.3016 WOO |
1.2519 USDT |
1.1700 USDT |
1.2786 USDT |
1.1763 USDT |
| 2021-10-27 |
1.2786 USDT |
1,966,821.6388 WOO |
1.2494 USDT |
1.1369 USDT |
1.4000 USDT |
1.2560 USDT |
| 2021-10-26 |
1.2339 USDT |
1,212,358.8821 WOO |
1.1581 USDT |
1.1250 USDT |
1.3120 USDT |
1.2552 USDT |
| 2021-10-25 |
1.1964 USDT |
1,355,139.7472 WOO |
1.1630 USDT |
1.1480 USDT |
1.3455 USDT |
1.1710 USDT |
| 2021-10-24 |
1.1899 USDT |
884,632.2099 WOO |
1.2249 USDT |
1.1286 USDT |
1.2466 USDT |
1.1720 USDT |
| 2021-10-23 |
1.2456 USDT |
595,879.9242 WOO |
1.2641 USDT |
1.2214 USDT |
1.2824 USDT |
1.2220 USDT |
| 2021-10-22 |
1.3000 USDT |
844,257.9870 WOO |
1.1857 USDT |
1.1804 USDT |
1.3577 USDT |
1.2326 USDT |
| 2021-10-21 |
1.2874 USDT |
1,237,474.9543 WOO |
1.3832 USDT |
1.1972 USDT |
1.3961 USDT |
1.2215 USDT |
| 2021-10-20 |
1.2814 USDT |
911,463.3290 WOO |
1.2640 USDT |
1.1971 USDT |
1.3594 USDT |
1.3564 USDT |
| 2021-10-19 |
1.2461 USDT |
2,183,835.3204 WOO |
1.2925 USDT |
1.1589 USDT |
1.3338 USDT |
1.2720 USDT |
| 2021-10-18 |
1.1711 USDT |
1,419,321.1262 WOO |
1.1680 USDT |
1.1039 USDT |
1.2400 USDT |
1.2309 USDT |
| 2021-10-17 |
1.0949 USDT |
1,718,193.3217 WOO |
0.9963 USDT |
0.9800 USDT |
1.1600 USDT |
1.1350 USDT |
| 2021-10-16 |
1.0058 USDT |
513,358.3387 WOO |
1.0285 USDT |
0.9722 USDT |
1.0387 USDT |
1.0018 USDT |
| 2021-10-15 |
0.9848 USDT |
915,459.9542 WOO |
0.9777 USDT |
0.9475 USDT |
1.0387 USDT |
0.9978 USDT |
| 2021-10-14 |
0.9966 USDT |
997,365.3606 WOO |
0.9782 USDT |
0.9548 USDT |
1.0365 USDT |
0.9696 USDT |
| 2021-10-13 |
0.9576 USDT |
1,462,565.9967 WOO |
0.9057 USDT |
0.8755 USDT |
1.0588 USDT |
0.9847 USDT |
| 2021-10-12 |
0.8804 USDT |
1,187,275.7498 WOO |
0.9219 USDT |
0.8355 USDT |
0.9242 USDT |
0.9044 USDT |
| 2021-10-11 |
0.9805 USDT |
1,292,569.3407 WOO |
0.9720 USDT |
0.8917 USDT |
1.0648 USDT |
0.9091 USDT |
| 2021-10-10 |
1.0188 USDT |
1,927,781.6932 WOO |
1.0980 USDT |
0.9574 USDT |
1.1062 USDT |
0.9725 USDT |
| 2021-10-09 |
1.0050 USDT |
1,828,956.5200 WOO |
0.9096 USDT |
0.9081 USDT |
1.1200 USDT |
1.0778 USDT |
| 2021-10-08 |
0.8716 USDT |
1,364,797.3744 WOO |
0.8616 USDT |
0.8275 USDT |
0.9411 USDT |
0.9176 USDT |
| 2021-10-07 |
0.8653 USDT |
1,308,868.9596 WOO |
0.8750 USDT |
0.8268 USDT |
0.9029 USDT |
0.8653 USDT |
| 2021-10-06 |
0.8680 USDT |
1,514,333.5681 WOO |
0.8702 USDT |
0.7674 USDT |
0.9540 USDT |
0.8852 USDT |
| 2021-10-05 |
0.8876 USDT |
1,292,097.3547 WOO |
0.9151 USDT |
0.7755 USDT |
0.9572 USDT |
0.8640 USDT |
| 2021-10-04 |
0.9161 USDT |
3,809,258.6603 WOO |
0.9598 USDT |
0.8700 USDT |
0.9904 USDT |
0.9124 USDT |
| 2021-10-03 |
0.9830 USDT |
1,201,292.1509 WOO |
0.9806 USDT |
0.9492 USDT |
1.0131 USDT |
0.9536 USDT |
| 2021-10-02 |
0.9633 USDT |
1,598,050.0780 WOO |
0.9439 USDT |
0.9225 USDT |
1.0080 USDT |
1.0000 USDT |
| 2021-10-01 |
0.9756 USDT |
3,875,542.5053 WOO |
0.9500 USDT |
0.9094 USDT |
1.1000 USDT |
0.9581 USDT |
| 2021-09-30 |
0.8825 USDT |
3,404,622.1980 WOO |
0.7816 USDT |
0.7813 USDT |
1.0500 USDT |
0.9691 USDT |
| 2021-09-29 |
0.8224 USDT |
3,636,085.6755 WOO |
0.7538 USDT |
0.7324 USDT |
0.9200 USDT |
0.7658 USDT |
| 2021-09-28 |
0.7847 USDT |
3,470,872.2802 WOO |
0.7600 USDT |
0.7100 USDT |
0.8577 USDT |
0.7816 USDT |
| 2021-09-27 |
0.7578 USDT |
6,346,850.8199 WOO |
0.6100 USDT |
0.6036 USDT |
1.0000 USDT |
0.8048 USDT |
| 2021-09-26 |
0.5730 USDT |
1,151,164.8682 WOO |
0.5344 USDT |
0.4672 USDT |
0.6476 USDT |
0.6099 USDT |
| 2021-09-25 |
0.5417 USDT |
309,301.5382 WOO |
0.5528 USDT |
0.5230 USDT |
0.5605 USDT |
0.5323 USDT |
| 2021-09-24 |
0.5534 USDT |
921,160.1027 WOO |
0.5495 USDT |
0.4912 USDT |
0.5933 USDT |
0.5674 USDT |
| 2021-09-23 |
0.5208 USDT |
182,509.7539 WOO |
0.5251 USDT |
0.5048 USDT |
0.5332 USDT |
0.5316 USDT |
| 2021-09-22 |
0.4998 USDT |
669,324.8814 WOO |
0.4552 USDT |
0.4547 USDT |
0.5365 USDT |
0.5203 USDT |