Identifier on Kucoin: WOO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-15 |
0.2016 USDT |
3,659,846.0127 WOO |
0.2040 USDT |
0.1892 USDT |
0.2161 USDT |
0.2125 USDT |
| 2022-05-14 |
0.1886 USDT |
3,250,412.9040 WOO |
0.1873 USDT |
0.1759 USDT |
0.2020 USDT |
0.1933 USDT |
| 2022-05-13 |
0.2069 USDT |
9,864,149.2791 WOO |
0.1781 USDT |
0.1771 USDT |
0.2225 USDT |
0.1906 USDT |
| 2022-05-12 |
0.1713 USDT |
13,924,577.0668 WOO |
0.1909 USDT |
0.1452 USDT |
0.2038 USDT |
0.1771 USDT |
| 2022-05-11 |
0.2144 USDT |
14,597,394.3476 WOO |
0.2520 USDT |
0.1620 USDT |
0.2613 USDT |
0.1867 USDT |
| 2022-05-10 |
0.2661 USDT |
8,310,902.3719 WOO |
0.2499 USDT |
0.2360 USDT |
0.2950 USDT |
0.2570 USDT |
| 2022-05-09 |
0.2739 USDT |
8,811,126.8654 WOO |
0.3069 USDT |
0.2464 USDT |
0.3169 USDT |
0.2540 USDT |
| 2022-05-08 |
0.3105 USDT |
3,090,971.9325 WOO |
0.3133 USDT |
0.3004 USDT |
0.3246 USDT |
0.3202 USDT |
| 2022-05-07 |
0.3225 USDT |
1,539,290.7524 WOO |
0.3257 USDT |
0.3138 USDT |
0.3309 USDT |
0.3167 USDT |
| 2022-05-06 |
0.3269 USDT |
3,584,020.7828 WOO |
0.3316 USDT |
0.3122 USDT |
0.3390 USDT |
0.3254 USDT |
| 2022-05-05 |
0.3593 USDT |
4,229,690.8267 WOO |
0.3864 USDT |
0.3217 USDT |
0.3910 USDT |
0.3261 USDT |
| 2022-05-04 |
0.3599 USDT |
5,810,638.3821 WOO |
0.3360 USDT |
0.3315 USDT |
0.3918 USDT |
0.3787 USDT |
| 2022-05-03 |
0.3403 USDT |
3,113,397.2376 WOO |
0.3343 USDT |
0.3275 USDT |
0.3517 USDT |
0.3300 USDT |
| 2022-05-02 |
0.3460 USDT |
5,311,138.8168 WOO |
0.3609 USDT |
0.3170 USDT |
0.3716 USDT |
0.3217 USDT |
| 2022-05-01 |
0.3550 USDT |
3,354,592.7774 WOO |
0.3473 USDT |
0.3391 USDT |
0.3699 USDT |
0.3534 USDT |
| 2022-04-30 |
0.3670 USDT |
3,586,939.1111 WOO |
0.3868 USDT |
0.3310 USDT |
0.3922 USDT |
0.3449 USDT |
| 2022-04-29 |
0.3947 USDT |
3,981,410.3006 WOO |
0.4180 USDT |
0.3775 USDT |
0.4200 USDT |
0.3844 USDT |
| 2022-04-28 |
0.4157 USDT |
3,424,972.3656 WOO |
0.4177 USDT |
0.4074 USDT |
0.4294 USDT |
0.4160 USDT |
| 2022-04-27 |
0.4209 USDT |
2,728,105.7394 WOO |
0.4071 USDT |
0.4033 USDT |
0.4306 USDT |
0.4145 USDT |
| 2022-04-26 |
0.4297 USDT |
3,058,208.1133 WOO |
0.4472 USDT |
0.4007 USDT |
0.4586 USDT |
0.4026 USDT |
| 2022-04-25 |
0.4239 USDT |
4,746,648.0447 WOO |
0.4352 USDT |
0.4004 USDT |
0.4518 USDT |
0.4487 USDT |
| 2022-04-24 |
0.4418 USDT |
2,550,061.1175 WOO |
0.4430 USDT |
0.4302 USDT |
0.4508 USDT |
0.4409 USDT |
| 2022-04-23 |
0.4537 USDT |
2,936,439.8815 WOO |
0.4517 USDT |
0.4413 USDT |
0.4655 USDT |
0.4558 USDT |
| 2022-04-22 |
0.4509 USDT |
4,391,409.8748 WOO |
0.4468 USDT |
0.4389 USDT |
0.4608 USDT |
0.4483 USDT |
| 2022-04-21 |
0.4709 USDT |
4,468,086.1199 WOO |
0.4729 USDT |
0.4364 USDT |
0.4867 USDT |
0.4468 USDT |
| 2022-04-20 |
0.4875 USDT |
4,417,499.3021 WOO |
0.5006 USDT |
0.4683 USDT |
0.5061 USDT |
0.4754 USDT |
| 2022-04-19 |
0.5006 USDT |
5,854,881.8059 WOO |
0.4931 USDT |
0.4868 USDT |
0.5309 USDT |
0.4996 USDT |
| 2022-04-18 |
0.4680 USDT |
5,521,335.4704 WOO |
0.4580 USDT |
0.4371 USDT |
0.4932 USDT |
0.4876 USDT |
| 2022-04-17 |
0.4776 USDT |
2,972,071.6427 WOO |
0.4730 USDT |
0.4639 USDT |
0.4979 USDT |
0.4786 USDT |
| 2022-04-16 |
0.4714 USDT |
1,212,604.4549 WOO |
0.4740 USDT |
0.4603 USDT |
0.4804 USDT |
0.4706 USDT |
| 2022-04-15 |
0.4783 USDT |
3,201,197.3658 WOO |
0.4772 USDT |
0.4636 USDT |
0.4901 USDT |
0.4685 USDT |
| 2022-04-14 |
0.4963 USDT |
7,062,004.2170 WOO |
0.4786 USDT |
0.4645 USDT |
0.5240 USDT |
0.4707 USDT |
| 2022-04-13 |
0.4714 USDT |
4,816,765.5177 WOO |
0.4647 USDT |
0.4574 USDT |
0.4839 USDT |
0.4793 USDT |
| 2022-04-12 |
0.4803 USDT |
8,312,542.1434 WOO |
0.4572 USDT |
0.4505 USDT |
0.5057 USDT |
0.4528 USDT |
| 2022-04-11 |
0.4681 USDT |
5,353,751.2830 WOO |
0.5033 USDT |
0.4464 USDT |
0.5051 USDT |
0.4643 USDT |
| 2022-04-10 |
0.5150 USDT |
3,801,825.3244 WOO |
0.5267 USDT |
0.4989 USDT |
0.5333 USDT |
0.5133 USDT |
| 2022-04-09 |
0.5191 USDT |
4,161,503.8149 WOO |
0.5143 USDT |
0.5026 USDT |
0.5365 USDT |
0.5183 USDT |
| 2022-04-08 |
0.5880 USDT |
12,632,919.2133 WOO |
0.5366 USDT |
0.5070 USDT |
0.6375 USDT |
0.5128 USDT |
| 2022-04-07 |
0.5286 USDT |
4,921,614.5107 WOO |
0.5029 USDT |
0.4877 USDT |
0.5547 USDT |
0.5382 USDT |
| 2022-04-06 |
0.5227 USDT |
3,523,989.0256 WOO |
0.5453 USDT |
0.4975 USDT |
0.5475 USDT |
0.5020 USDT |
| 2022-04-05 |
0.5877 USDT |
2,145,875.2472 WOO |
0.6006 USDT |
0.5704 USDT |
0.6035 USDT |
0.5706 USDT |
| 2022-04-04 |
0.5756 USDT |
5,023,435.0380 WOO |
0.5947 USDT |
0.5517 USDT |
0.6024 USDT |
0.5944 USDT |
| 2022-04-03 |
0.6037 USDT |
3,976,042.5123 WOO |
0.5897 USDT |
0.5800 USDT |
0.6244 USDT |
0.6060 USDT |
| 2022-04-02 |
0.6265 USDT |
3,245,543.1094 WOO |
0.6082 USDT |
0.6021 USDT |
0.6479 USDT |
0.6104 USDT |
| 2022-04-01 |
0.6018 USDT |
5,314,912.5386 WOO |
0.6305 USDT |
0.5700 USDT |
0.6406 USDT |
0.6133 USDT |
| 2022-03-31 |
0.6595 USDT |
5,029,031.8377 WOO |
0.6497 USDT |
0.6272 USDT |
0.6891 USDT |
0.6292 USDT |
| 2022-03-30 |
0.6454 USDT |
4,842,094.2289 WOO |
0.6185 USDT |
0.6104 USDT |
0.6760 USDT |
0.6587 USDT |
| 2022-03-29 |
0.6258 USDT |
3,029,873.0382 WOO |
0.6150 USDT |
0.6054 USDT |
0.6484 USDT |
0.6171 USDT |
| 2022-03-28 |
0.6353 USDT |
3,933,079.0312 WOO |
0.6176 USDT |
0.6092 USDT |
0.6600 USDT |
0.6417 USDT |
| 2022-03-27 |
0.5917 USDT |
2,031,691.6727 WOO |
0.5776 USDT |
0.5763 USDT |
0.6187 USDT |
0.6166 USDT |