Identifier on Kucoin: WOO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-25 |
0.5165 USDT |
2,875,676.3043 WOO |
0.5372 USDT |
0.5027 USDT |
0.5411 USDT |
0.5082 USDT |
| 2024-02-24 |
0.5077 USDT |
6,999,550.5949 WOO |
0.4494 USDT |
0.4392 USDT |
0.5471 USDT |
0.5304 USDT |
| 2024-02-23 |
0.4693 USDT |
4,367,101.1158 WOO |
0.4704 USDT |
0.4484 USDT |
0.4883 USDT |
0.4600 USDT |
| 2024-02-22 |
0.4515 USDT |
4,244,623.8513 WOO |
0.4258 USDT |
0.4099 USDT |
0.4870 USDT |
0.4651 USDT |
| 2024-02-21 |
0.4117 USDT |
2,608,476.3550 WOO |
0.4345 USDT |
0.3945 USDT |
0.4366 USDT |
0.4248 USDT |
| 2024-02-20 |
0.4313 USDT |
4,571,697.9898 WOO |
0.4480 USDT |
0.4059 USDT |
0.4586 USDT |
0.4297 USDT |
| 2024-02-19 |
0.4369 USDT |
3,153,423.5710 WOO |
0.4353 USDT |
0.4257 USDT |
0.4443 USDT |
0.4429 USDT |
| 2024-02-18 |
0.4224 USDT |
3,547,844.3970 WOO |
0.4005 USDT |
0.3965 USDT |
0.4406 USDT |
0.4289 USDT |
| 2024-02-17 |
0.3917 USDT |
1,686,690.5397 WOO |
0.4040 USDT |
0.3792 USDT |
0.4063 USDT |
0.3983 USDT |
| 2024-02-16 |
0.4061 USDT |
1,851,129.0415 WOO |
0.4068 USDT |
0.3896 USDT |
0.4210 USDT |
0.3992 USDT |
| 2024-02-15 |
0.4136 USDT |
2,201,375.7236 WOO |
0.4134 USDT |
0.4016 USDT |
0.4237 USDT |
0.4093 USDT |
| 2024-02-14 |
0.4137 USDT |
2,023,353.5711 WOO |
0.4106 USDT |
0.4050 USDT |
0.4202 USDT |
0.4143 USDT |
| 2024-02-13 |
0.4043 USDT |
1,549,082.9849 WOO |
0.4048 USDT |
0.3923 USDT |
0.4152 USDT |
0.4077 USDT |
| 2024-02-12 |
0.3894 USDT |
2,424,201.9847 WOO |
0.3791 USDT |
0.3697 USDT |
0.4077 USDT |
0.4034 USDT |
| 2024-02-11 |
0.3856 USDT |
1,035,774.1290 WOO |
0.3895 USDT |
0.3750 USDT |
0.3942 USDT |
0.3831 USDT |
| 2024-02-10 |
0.3815 USDT |
815,703.8345 WOO |
0.3749 USDT |
0.3725 USDT |
0.3915 USDT |
0.3915 USDT |
| 2024-02-09 |
0.3761 USDT |
2,307,338.9028 WOO |
0.3690 USDT |
0.3656 USDT |
0.3909 USDT |
0.3740 USDT |
| 2024-02-08 |
0.3678 USDT |
1,754,711.5611 WOO |
0.3647 USDT |
0.3598 USDT |
0.3743 USDT |
0.3682 USDT |
| 2024-02-07 |
0.3580 USDT |
2,082,911.9923 WOO |
0.3510 USDT |
0.3477 USDT |
0.3688 USDT |
0.3629 USDT |
| 2024-02-06 |
0.3405 USDT |
1,158,017.8859 WOO |
0.3358 USDT |
0.3324 USDT |
0.3494 USDT |
0.3489 USDT |
| 2024-02-05 |
0.3378 USDT |
1,395,468.1655 WOO |
0.3363 USDT |
0.3306 USDT |
0.3450 USDT |
0.3355 USDT |
| 2024-02-04 |
0.3400 USDT |
610,110.1884 WOO |
0.3454 USDT |
0.3346 USDT |
0.3454 USDT |
0.3417 USDT |
| 2024-02-03 |
0.3466 USDT |
638,199.5834 WOO |
0.3520 USDT |
0.3407 USDT |
0.3537 USDT |
0.3449 USDT |
| 2024-02-02 |
0.3519 USDT |
2,485,452.2328 WOO |
0.3445 USDT |
0.3437 USDT |
0.3593 USDT |
0.3496 USDT |
| 2024-02-01 |
0.3387 USDT |
2,864,923.3055 WOO |
0.3466 USDT |
0.3331 USDT |
0.3485 USDT |
0.3434 USDT |
| 2024-01-31 |
0.3531 USDT |
2,072,897.8901 WOO |
0.3619 USDT |
0.3428 USDT |
0.3639 USDT |
0.3488 USDT |
| 2024-01-30 |
0.3698 USDT |
2,469,762.8269 WOO |
0.3715 USDT |
0.3626 USDT |
0.3772 USDT |
0.3670 USDT |
| 2024-01-29 |
0.3606 USDT |
2,014,649.5990 WOO |
0.3450 USDT |
0.3417 USDT |
0.3706 USDT |
0.3630 USDT |
| 2024-01-28 |
0.3538 USDT |
2,202,411.9753 WOO |
0.3587 USDT |
0.3444 USDT |
0.3642 USDT |
0.3459 USDT |
| 2024-01-27 |
0.3557 USDT |
1,329,166.2909 WOO |
0.3511 USDT |
0.3480 USDT |
0.3639 USDT |
0.3594 USDT |
| 2024-01-26 |
0.3470 USDT |
2,432,075.2205 WOO |
0.3357 USDT |
0.3307 USDT |
0.3573 USDT |
0.3508 USDT |
| 2024-01-25 |
0.3377 USDT |
1,362,857.9450 WOO |
0.3494 USDT |
0.3273 USDT |
0.3495 USDT |
0.3369 USDT |
| 2024-01-24 |
0.3506 USDT |
4,330,538.9710 WOO |
0.3498 USDT |
0.3410 USDT |
0.3610 USDT |
0.3446 USDT |
| 2024-01-23 |
0.3421 USDT |
6,677,042.7568 WOO |
0.3601 USDT |
0.3253 USDT |
0.3666 USDT |
0.3481 USDT |
| 2024-01-22 |
0.3707 USDT |
4,150,644.8945 WOO |
0.3891 USDT |
0.3572 USDT |
0.3935 USDT |
0.3611 USDT |
| 2024-01-21 |
0.3969 USDT |
2,451,137.5025 WOO |
0.4042 USDT |
0.3905 USDT |
0.4062 USDT |
0.3922 USDT |
| 2024-01-20 |
0.4006 USDT |
2,798,096.8215 WOO |
0.4094 USDT |
0.3929 USDT |
0.4176 USDT |
0.4033 USDT |
| 2024-01-19 |
0.3948 USDT |
4,339,065.8682 WOO |
0.4133 USDT |
0.3703 USDT |
0.4167 USDT |
0.4063 USDT |