Identifier on Kucoin: WOO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-26 |
0.5761 USDT |
1,102,270.2275 WOO |
0.5755 USDT |
0.5651 USDT |
0.5879 USDT |
0.5827 USDT |
| 2022-03-25 |
0.6071 USDT |
3,531,516.3305 WOO |
0.6068 USDT |
0.5756 USDT |
0.6354 USDT |
0.5877 USDT |
| 2022-03-24 |
0.6070 USDT |
4,611,077.9390 WOO |
0.5721 USDT |
0.5692 USDT |
0.6360 USDT |
0.6156 USDT |
| 2022-03-23 |
0.5708 USDT |
2,095,486.2422 WOO |
0.5614 USDT |
0.5550 USDT |
0.5880 USDT |
0.5625 USDT |
| 2022-03-22 |
0.5754 USDT |
2,513,341.6088 WOO |
0.5625 USDT |
0.5502 USDT |
0.5977 USDT |
0.5694 USDT |
| 2022-03-21 |
0.5758 USDT |
3,406,480.0849 WOO |
0.5952 USDT |
0.5524 USDT |
0.6090 USDT |
0.5657 USDT |
| 2022-03-20 |
0.5859 USDT |
4,366,761.0097 WOO |
0.5958 USDT |
0.5564 USDT |
0.6161 USDT |
0.5925 USDT |
| 2022-03-19 |
0.6032 USDT |
6,637,310.9396 WOO |
0.5982 USDT |
0.5735 USDT |
0.6366 USDT |
0.5964 USDT |
| 2022-03-18 |
0.5434 USDT |
7,915,521.5884 WOO |
0.5152 USDT |
0.4910 USDT |
0.5986 USDT |
0.5731 USDT |
| 2022-03-17 |
0.5138 USDT |
5,475,555.4868 WOO |
0.4956 USDT |
0.4924 USDT |
0.5363 USDT |
0.5118 USDT |
| 2022-03-16 |
0.4833 USDT |
8,152,135.7037 WOO |
0.4547 USDT |
0.4473 USDT |
0.5223 USDT |
0.5028 USDT |
| 2022-03-15 |
0.4401 USDT |
2,478,243.4957 WOO |
0.4537 USDT |
0.4223 USDT |
0.4543 USDT |
0.4476 USDT |
| 2022-03-14 |
0.4509 USDT |
2,082,732.6315 WOO |
0.4423 USDT |
0.4359 USDT |
0.4634 USDT |
0.4379 USDT |
| 2022-03-13 |
0.4733 USDT |
1,644,138.9883 WOO |
0.4723 USDT |
0.4607 USDT |
0.4878 USDT |
0.4689 USDT |
| 2022-03-12 |
0.4770 USDT |
2,836,459.5888 WOO |
0.4755 USDT |
0.4615 USDT |
0.4997 USDT |
0.4857 USDT |
| 2022-03-11 |
0.4808 USDT |
4,288,532.3077 WOO |
0.4844 USDT |
0.4634 USDT |
0.5025 USDT |
0.4750 USDT |
| 2022-03-10 |
0.4875 USDT |
6,497,187.9004 WOO |
0.5034 USDT |
0.4681 USDT |
0.5179 USDT |
0.4868 USDT |
| 2022-03-09 |
0.4959 USDT |
8,760,560.8883 WOO |
0.4388 USDT |
0.4364 USDT |
0.5413 USDT |
0.4994 USDT |
| 2022-03-08 |
0.4367 USDT |
3,457,443.7086 WOO |
0.4314 USDT |
0.4227 USDT |
0.4493 USDT |
0.4386 USDT |
| 2022-03-07 |
0.4454 USDT |
4,094,390.8094 WOO |
0.4502 USDT |
0.4177 USDT |
0.4707 USDT |
0.4280 USDT |
| 2022-03-06 |
0.4806 USDT |
5,311,435.7210 WOO |
0.4818 USDT |
0.4623 USDT |
0.5072 USDT |
0.4685 USDT |
| 2022-03-05 |
0.4658 USDT |
3,123,641.2456 WOO |
0.4577 USDT |
0.4447 USDT |
0.4879 USDT |
0.4711 USDT |
| 2022-03-04 |
0.4845 USDT |
5,897,600.6710 WOO |
0.4926 USDT |
0.4500 USDT |
0.5092 USDT |
0.4523 USDT |
| 2022-03-03 |
0.4929 USDT |
4,467,865.7384 WOO |
0.5073 USDT |
0.4695 USDT |
0.5158 USDT |
0.4940 USDT |
| 2022-03-02 |
0.5235 USDT |
5,543,001.9138 WOO |
0.5233 USDT |
0.5060 USDT |
0.5459 USDT |
0.5073 USDT |
| 2022-03-01 |
0.5149 USDT |
6,143,636.7003 WOO |
0.5085 USDT |
0.4933 USDT |
0.5350 USDT |
0.5127 USDT |
| 2022-02-28 |
0.4792 USDT |
7,487,081.9342 WOO |
0.4346 USDT |
0.4256 USDT |
0.5426 USDT |
0.5081 USDT |
| 2022-02-27 |
0.4602 USDT |
8,326,546.4820 WOO |
0.4627 USDT |
0.4262 USDT |
0.5025 USDT |
0.4326 USDT |
| 2022-02-26 |
0.4534 USDT |
8,290,149.4875 WOO |
0.4348 USDT |
0.4263 USDT |
0.4851 USDT |
0.4534 USDT |
| 2022-02-25 |
0.4120 USDT |
8,964,835.0810 WOO |
0.3865 USDT |
0.3800 USDT |
0.4518 USDT |
0.4251 USDT |
| 2022-02-24 |
0.3626 USDT |
12,138,091.4532 WOO |
0.3985 USDT |
0.3362 USDT |
0.4081 USDT |
0.3873 USDT |
| 2022-02-23 |
0.4271 USDT |
10,808,449.8235 WOO |
0.4202 USDT |
0.3993 USDT |
0.4666 USDT |
0.4224 USDT |
| 2022-02-22 |
0.3997 USDT |
8,694,428.3279 WOO |
0.3955 USDT |
0.3711 USDT |
0.4302 USDT |
0.4229 USDT |
| 2022-02-21 |
0.4404 USDT |
12,538,511.1088 WOO |
0.4251 USDT |
0.4053 USDT |
0.4758 USDT |
0.4085 USDT |
| 2022-02-20 |
0.4414 USDT |
13,417,951.4198 WOO |
0.4791 USDT |
0.4151 USDT |
0.4825 USDT |
0.4205 USDT |
| 2022-02-19 |
0.4978 USDT |
7,049,446.9393 WOO |
0.5083 USDT |
0.4775 USDT |
0.5235 USDT |
0.4884 USDT |
| 2022-02-18 |
0.5182 USDT |
9,351,495.3325 WOO |
0.5247 USDT |
0.4942 USDT |
0.5465 USDT |
0.5110 USDT |
| 2022-02-17 |
0.5561 USDT |
8,297,752.2123 WOO |
0.5920 USDT |
0.5189 USDT |
0.6091 USDT |
0.5334 USDT |
| 2022-02-16 |
0.5855 USDT |
4,599,779.5187 WOO |
0.6001 USDT |
0.5665 USDT |
0.6079 USDT |
0.5986 USDT |
| 2022-02-15 |
0.5927 USDT |
6,035,836.7579 WOO |
0.5673 USDT |
0.5615 USDT |
0.6162 USDT |
0.6087 USDT |
| 2022-02-14 |
0.5504 USDT |
5,885,672.7785 WOO |
0.5324 USDT |
0.5251 USDT |
0.5847 USDT |
0.5600 USDT |
| 2022-02-13 |
0.5611 USDT |
4,426,514.9100 WOO |
0.5703 USDT |
0.5329 USDT |
0.5834 USDT |
0.5589 USDT |
| 2022-02-12 |
0.5805 USDT |
5,841,336.9704 WOO |
0.5791 USDT |
0.5557 USDT |
0.6066 USDT |
0.5646 USDT |
| 2022-02-11 |
0.6340 USDT |
9,049,480.3380 WOO |
0.6646 USDT |
0.5630 USDT |
0.6857 USDT |
0.5958 USDT |
| 2022-02-10 |
0.7044 USDT |
9,736,254.7706 WOO |
0.7324 USDT |
0.6602 USDT |
0.7408 USDT |
0.6620 USDT |
| 2022-02-09 |
0.7525 USDT |
8,565,918.0122 WOO |
0.7631 USDT |
0.7165 USDT |
0.8100 USDT |
0.7384 USDT |
| 2022-02-08 |
0.7846 USDT |
26,016,024.1003 WOO |
0.6885 USDT |
0.6754 USDT |
0.8753 USDT |
0.7503 USDT |
| 2022-02-07 |
0.6826 USDT |
6,707,556.7453 WOO |
0.6761 USDT |
0.6440 USDT |
0.7229 USDT |
0.6855 USDT |
| 2022-02-06 |
0.6325 USDT |
3,205,481.4234 WOO |
0.6241 USDT |
0.6145 USDT |
0.6516 USDT |
0.6430 USDT |
| 2022-02-05 |
0.6427 USDT |
6,657,436.2626 WOO |
0.6248 USDT |
0.6095 USDT |
0.6853 USDT |
0.6272 USDT |