Identifier on Kucoin: WOO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-04 |
0.5839 USDT |
7,028,403.0247 WOO |
0.5367 USDT |
0.5353 USDT |
0.6268 USDT |
0.6243 USDT |
| 2022-02-03 |
0.5215 USDT |
3,510,931.6106 WOO |
0.5203 USDT |
0.5025 USDT |
0.5384 USDT |
0.5320 USDT |
| 2022-02-02 |
0.5535 USDT |
4,702,556.3564 WOO |
0.5740 USDT |
0.5165 USDT |
0.5935 USDT |
0.5204 USDT |
| 2022-02-01 |
0.5801 USDT |
4,398,628.4956 WOO |
0.5773 USDT |
0.5633 USDT |
0.6000 USDT |
0.5778 USDT |
| 2022-01-31 |
0.5489 USDT |
7,975,839.5564 WOO |
0.5572 USDT |
0.5163 USDT |
0.5863 USDT |
0.5780 USDT |
| 2022-01-30 |
0.5900 USDT |
4,668,915.0012 WOO |
0.5966 USDT |
0.5505 USDT |
0.6107 USDT |
0.5580 USDT |
| 2022-01-29 |
0.5839 USDT |
5,831,711.5328 WOO |
0.5854 USDT |
0.5581 USDT |
0.6150 USDT |
0.6007 USDT |
| 2022-01-28 |
0.5766 USDT |
4,956,461.4856 WOO |
0.5869 USDT |
0.5450 USDT |
0.6127 USDT |
0.5994 USDT |
| 2022-01-27 |
0.5941 USDT |
5,609,814.4722 WOO |
0.6075 USDT |
0.5582 USDT |
0.6360 USDT |
0.5890 USDT |
| 2022-01-26 |
0.6388 USDT |
7,466,884.5588 WOO |
0.6336 USDT |
0.6000 USDT |
0.6800 USDT |
0.6046 USDT |
| 2022-01-25 |
0.6315 USDT |
10,398,003.4285 WOO |
0.5867 USDT |
0.5643 USDT |
0.6943 USDT |
0.6503 USDT |
| 2022-01-24 |
0.5524 USDT |
9,686,496.1155 WOO |
0.6245 USDT |
0.4927 USDT |
0.6310 USDT |
0.6000 USDT |
| 2022-01-23 |
0.5853 USDT |
7,375,996.1911 WOO |
0.5479 USDT |
0.5150 USDT |
0.6368 USDT |
0.5667 USDT |
| 2022-01-22 |
0.5562 USDT |
11,006,588.0904 WOO |
0.6554 USDT |
0.4684 USDT |
0.6861 USDT |
0.5628 USDT |
| 2022-01-21 |
0.7449 USDT |
8,022,804.2255 WOO |
0.7817 USDT |
0.6822 USDT |
0.8136 USDT |
0.7058 USDT |
| 2022-01-20 |
0.8698 USDT |
8,234,911.4298 WOO |
0.7824 USDT |
0.7734 USDT |
0.9541 USDT |
0.8832 USDT |
| 2022-01-19 |
0.7881 USDT |
4,221,159.8702 WOO |
0.8375 USDT |
0.7500 USDT |
0.8396 USDT |
0.7822 USDT |
| 2022-01-18 |
0.8170 USDT |
6,604,022.2447 WOO |
0.8693 USDT |
0.7723 USDT |
0.8790 USDT |
0.8375 USDT |
| 2022-01-17 |
0.8656 USDT |
6,540,025.8400 WOO |
0.9232 USDT |
0.8197 USDT |
0.9361 USDT |
0.8566 USDT |
| 2022-01-16 |
0.9310 USDT |
4,634,259.2033 WOO |
0.9499 USDT |
0.9100 USDT |
0.9640 USDT |
0.9200 USDT |
| 2022-01-15 |
0.9808 USDT |
3,058,978.1878 WOO |
0.9986 USDT |
0.9550 USDT |
1.0112 USDT |
0.9685 USDT |
| 2022-01-14 |
0.9583 USDT |
4,462,087.0153 WOO |
0.9600 USDT |
0.9208 USDT |
0.9968 USDT |
0.9796 USDT |
| 2022-01-13 |
1.0009 USDT |
5,599,317.0564 WOO |
1.0378 USDT |
0.9476 USDT |
1.0478 USDT |
0.9729 USDT |
| 2022-01-12 |
1.0177 USDT |
5,871,494.8723 WOO |
0.9945 USDT |
0.9662 USDT |
1.0640 USDT |
1.0438 USDT |
| 2022-01-11 |
0.9628 USDT |
8,202,028.4692 WOO |
0.9316 USDT |
0.9000 USDT |
1.0308 USDT |
0.9794 USDT |
| 2022-01-10 |
0.9219 USDT |
8,562,665.2114 WOO |
0.9558 USDT |
0.8510 USDT |
0.9729 USDT |
0.9066 USDT |
| 2022-01-09 |
0.9155 USDT |
5,342,250.1677 WOO |
0.9057 USDT |
0.8675 USDT |
0.9807 USDT |
0.9701 USDT |
| 2022-01-08 |
0.9214 USDT |
7,363,771.6170 WOO |
0.9510 USDT |
0.8460 USDT |
1.0061 USDT |
0.9232 USDT |
| 2022-01-07 |
0.9646 USDT |
11,805,869.1840 WOO |
1.0311 USDT |
0.9000 USDT |
1.0382 USDT |
0.9365 USDT |
| 2022-01-06 |
1.0196 USDT |
11,800,129.8006 WOO |
1.0789 USDT |
0.9251 USDT |
1.0980 USDT |
1.0350 USDT |
| 2022-01-05 |
1.1940 USDT |
11,481,312.8202 WOO |
1.1974 USDT |
1.1186 USDT |
1.2854 USDT |
1.1447 USDT |
| 2022-01-04 |
1.0956 USDT |
15,524,901.0174 WOO |
0.9520 USDT |
0.9101 USDT |
1.2000 USDT |
1.1180 USDT |
| 2022-01-03 |
0.9669 USDT |
4,639,692.6200 WOO |
1.0032 USDT |
0.9078 USDT |
1.0200 USDT |
0.9226 USDT |
| 2022-01-02 |
0.9790 USDT |
5,497,144.9801 WOO |
0.9380 USDT |
0.9106 USDT |
1.0500 USDT |
1.0270 USDT |
| 2022-01-01 |
0.8836 USDT |
1,846,572.1808 WOO |
0.8670 USDT |
0.8512 USDT |
0.9376 USDT |
0.9242 USDT |
| 2021-12-31 |
0.8880 USDT |
3,972,869.7589 WOO |
0.8723 USDT |
0.8435 USDT |
0.9280 USDT |
0.8706 USDT |
| 2021-12-30 |
0.8771 USDT |
5,799,111.2713 WOO |
0.8452 USDT |
0.8153 USDT |
0.9155 USDT |
0.8696 USDT |
| 2021-12-29 |
0.8898 USDT |
4,829,477.8972 WOO |
0.9028 USDT |
0.8186 USDT |
0.9550 USDT |
0.8457 USDT |
| 2021-12-28 |
0.9637 USDT |
7,386,384.8167 WOO |
1.0164 USDT |
0.8806 USDT |
1.0400 USDT |
0.9349 USDT |
| 2021-12-27 |
1.0398 USDT |
4,725,408.9037 WOO |
0.9955 USDT |
0.9719 USDT |
1.0950 USDT |
1.0500 USDT |
| 2021-12-26 |
0.9583 USDT |
2,882,555.6106 WOO |
0.9549 USDT |
0.9200 USDT |
1.0200 USDT |
0.9996 USDT |
| 2021-12-25 |
0.9448 USDT |
4,202,497.7460 WOO |
0.8781 USDT |
0.8704 USDT |
0.9900 USDT |
0.9721 USDT |
| 2021-12-24 |
0.9147 USDT |
3,334,144.3186 WOO |
0.9086 USDT |
0.8710 USDT |
0.9615 USDT |
0.8897 USDT |
| 2021-12-23 |
0.8997 USDT |
3,103,453.5779 WOO |
0.8788 USDT |
0.8554 USDT |
0.9533 USDT |
0.9141 USDT |
| 2021-12-22 |
0.8609 USDT |
6,550,509.1109 WOO |
0.7916 USDT |
0.7859 USDT |
0.9128 USDT |
0.8900 USDT |
| 2021-12-21 |
0.7627 USDT |
3,716,130.6284 WOO |
0.6986 USDT |
0.6856 USDT |
0.8073 USDT |
0.7976 USDT |
| 2021-12-20 |
0.6927 USDT |
3,626,811.4548 WOO |
0.7064 USDT |
0.6500 USDT |
0.7295 USDT |
0.6982 USDT |
| 2021-12-19 |
0.7385 USDT |
2,065,885.5457 WOO |
0.7367 USDT |
0.6900 USDT |
0.7762 USDT |
0.7114 USDT |
| 2021-12-18 |
0.7238 USDT |
4,188,301.5086 WOO |
0.7130 USDT |
0.6880 USDT |
0.7578 USDT |
0.7335 USDT |
| 2021-12-17 |
0.7315 USDT |
3,065,367.7202 WOO |
0.7674 USDT |
0.6750 USDT |
0.7897 USDT |
0.6961 USDT |