Identifier on Kucoin: WOO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-01 |
0.2678 USDT |
4,570,298.7299 WOO |
0.2616 USDT |
0.2543 USDT |
0.2765 USDT |
0.2645 USDT |
| 2023-04-30 |
0.2671 USDT |
4,017,529.1421 WOO |
0.2689 USDT |
0.2584 USDT |
0.2769 USDT |
0.2609 USDT |
| 2023-04-29 |
0.2745 USDT |
2,758,769.5090 WOO |
0.2915 USDT |
0.2635 USDT |
0.2915 USDT |
0.2705 USDT |
| 2023-04-28 |
0.2927 USDT |
5,665,051.1656 WOO |
0.2961 USDT |
0.2850 USDT |
0.2998 USDT |
0.2913 USDT |
| 2023-04-27 |
0.2849 USDT |
8,800,971.6751 WOO |
0.2708 USDT |
0.2681 USDT |
0.3058 USDT |
0.2994 USDT |
| 2023-04-26 |
0.2718 USDT |
9,183,416.6669 WOO |
0.2662 USDT |
0.2482 USDT |
0.2898 USDT |
0.2697 USDT |
| 2023-04-25 |
0.2545 USDT |
3,667,700.2035 WOO |
0.2595 USDT |
0.2450 USDT |
0.2738 USDT |
0.2658 USDT |
| 2023-04-24 |
0.2527 USDT |
5,845,059.3244 WOO |
0.2462 USDT |
0.2358 USDT |
0.2679 USDT |
0.2589 USDT |
| 2023-04-23 |
0.2614 USDT |
8,383,262.5931 WOO |
0.2808 USDT |
0.2392 USDT |
0.2880 USDT |
0.2469 USDT |
| 2023-04-22 |
0.2638 USDT |
2,830,462.9989 WOO |
0.2537 USDT |
0.2505 USDT |
0.2769 USDT |
0.2741 USDT |
| 2023-04-21 |
0.2656 USDT |
4,219,088.4055 WOO |
0.2702 USDT |
0.2516 USDT |
0.2798 USDT |
0.2550 USDT |
| 2023-04-20 |
0.2782 USDT |
4,660,510.4586 WOO |
0.2809 USDT |
0.2652 USDT |
0.2916 USDT |
0.2681 USDT |
| 2023-04-19 |
0.2967 USDT |
7,575,143.0366 WOO |
0.3065 USDT |
0.2800 USDT |
0.3204 USDT |
0.2864 USDT |
| 2023-04-18 |
0.3125 USDT |
5,260,709.8422 WOO |
0.3161 USDT |
0.3026 USDT |
0.3238 USDT |
0.3052 USDT |
| 2023-04-17 |
0.3209 USDT |
8,951,105.4026 WOO |
0.3216 USDT |
0.3067 USDT |
0.3399 USDT |
0.3168 USDT |
| 2023-04-16 |
0.3262 USDT |
8,187,034.0981 WOO |
0.3309 USDT |
0.3090 USDT |
0.3476 USDT |
0.3236 USDT |
| 2023-04-15 |
0.3195 USDT |
12,789,196.2514 WOO |
0.3050 USDT |
0.2949 USDT |
0.3490 USDT |
0.3325 USDT |
| 2023-04-14 |
0.2823 USDT |
12,472,850.7036 WOO |
0.2542 USDT |
0.2541 USDT |
0.3197 USDT |
0.3154 USDT |
| 2023-04-13 |
0.2518 USDT |
8,715,121.8758 WOO |
0.2417 USDT |
0.2370 USDT |
0.2629 USDT |
0.2535 USDT |
| 2023-04-12 |
0.2332 USDT |
4,569,446.8997 WOO |
0.2274 USDT |
0.2176 USDT |
0.2440 USDT |
0.2385 USDT |
| 2023-04-11 |
0.2253 USDT |
3,025,690.7223 WOO |
0.2218 USDT |
0.2190 USDT |
0.2299 USDT |
0.2256 USDT |
| 2023-04-10 |
0.2121 USDT |
1,289,411.3211 WOO |
0.2093 USDT |
0.2054 USDT |
0.2203 USDT |
0.2174 USDT |
| 2023-04-09 |
0.2054 USDT |
951,601.6890 WOO |
0.2060 USDT |
0.2018 USDT |
0.2090 USDT |
0.2069 USDT |
| 2023-04-08 |
0.2081 USDT |
1,005,152.2601 WOO |
0.2110 USDT |
0.2042 USDT |
0.2136 USDT |
0.2043 USDT |
| 2023-04-07 |
0.2124 USDT |
1,365,477.6539 WOO |
0.2143 USDT |
0.2076 USDT |
0.2189 USDT |
0.2114 USDT |
| 2023-04-06 |
0.2137 USDT |
1,705,007.8144 WOO |
0.2241 USDT |
0.2089 USDT |
0.2241 USDT |
0.2133 USDT |
| 2023-04-05 |
0.2302 USDT |
3,145,173.2192 WOO |
0.2275 USDT |
0.2221 USDT |
0.2356 USDT |
0.2256 USDT |
| 2023-04-04 |
0.2283 USDT |
5,604,121.0815 WOO |
0.2195 USDT |
0.2177 USDT |
0.2400 USDT |
0.2268 USDT |
| 2023-04-03 |
0.2110 USDT |
3,123,073.6789 WOO |
0.2084 USDT |
0.2000 USDT |
0.2208 USDT |
0.2120 USDT |
| 2023-04-02 |
0.2131 USDT |
2,056,270.4351 WOO |
0.2199 USDT |
0.2067 USDT |
0.2216 USDT |
0.2074 USDT |
| 2023-04-01 |
0.2170 USDT |
2,233,112.8277 WOO |
0.2150 USDT |
0.2107 USDT |
0.2242 USDT |
0.2167 USDT |
| 2023-03-31 |
0.2081 USDT |
1,438,987.2850 WOO |
0.2071 USDT |
0.2014 USDT |
0.2131 USDT |
0.2128 USDT |
| 2023-03-30 |
0.2088 USDT |
2,305,109.2744 WOO |
0.2131 USDT |
0.2010 USDT |
0.2193 USDT |
0.2070 USDT |
| 2023-03-29 |
0.2023 USDT |
2,931,441.4906 WOO |
0.1951 USDT |
0.1946 USDT |
0.2119 USDT |
0.2093 USDT |
| 2023-03-28 |
0.1882 USDT |
2,264,972.0357 WOO |
0.1821 USDT |
0.1795 USDT |
0.1972 USDT |
0.1954 USDT |
| 2023-03-27 |
0.1862 USDT |
2,207,750.2680 WOO |
0.1947 USDT |
0.1769 USDT |
0.1949 USDT |
0.1806 USDT |
| 2023-03-26 |
0.1937 USDT |
1,213,830.5066 WOO |
0.1903 USDT |
0.1882 USDT |
0.1980 USDT |
0.1926 USDT |
| 2023-03-25 |
0.1931 USDT |
1,882,630.0619 WOO |
0.1970 USDT |
0.1879 USDT |
0.1991 USDT |
0.1900 USDT |
| 2023-03-24 |
0.1991 USDT |
2,654,578.1196 WOO |
0.2068 USDT |
0.1927 USDT |
0.2178 USDT |
0.1991 USDT |
| 2023-03-23 |
0.2040 USDT |
3,298,621.4936 WOO |
0.1967 USDT |
0.1957 USDT |
0.2083 USDT |
0.2043 USDT |
| 2023-03-22 |
0.2021 USDT |
4,967,847.3249 WOO |
0.2092 USDT |
0.1886 USDT |
0.2115 USDT |
0.1960 USDT |
| 2023-03-21 |
0.2036 USDT |
2,988,300.3379 WOO |
0.1997 USDT |
0.1928 USDT |
0.2127 USDT |
0.2088 USDT |
| 2023-03-20 |
0.2109 USDT |
3,169,861.0337 WOO |
0.2193 USDT |
0.1990 USDT |
0.2235 USDT |
0.2034 USDT |
| 2023-03-19 |
0.2285 USDT |
2,847,360.5226 WOO |
0.2264 USDT |
0.2209 USDT |
0.2341 USDT |
0.2242 USDT |
| 2023-03-18 |
0.2319 USDT |
3,345,471.5409 WOO |
0.2357 USDT |
0.2218 USDT |
0.2400 USDT |
0.2269 USDT |
| 2023-03-17 |
0.2266 USDT |
4,748,947.7804 WOO |
0.2107 USDT |
0.2073 USDT |
0.2392 USDT |
0.2301 USDT |
| 2023-03-16 |
0.2048 USDT |
2,929,216.2060 WOO |
0.2017 USDT |
0.1982 USDT |
0.2104 USDT |
0.2084 USDT |
| 2023-03-15 |
0.2071 USDT |
6,660,109.0891 WOO |
0.2194 USDT |
0.1933 USDT |
0.2232 USDT |
0.2007 USDT |
| 2023-03-14 |
0.2072 USDT |
15,293,898.4715 WOO |
0.1901 USDT |
0.1886 USDT |
0.2335 USDT |
0.2161 USDT |
| 2023-03-13 |
0.1840 USDT |
6,122,849.1065 WOO |
0.1785 USDT |
0.1745 USDT |
0.1928 USDT |
0.1909 USDT |