Identifier on Kucoin: WOO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.0372 USDT |
2,631,020.5076 WOO |
0.0365 USDT |
0.0364 USDT |
0.0381 USDT |
0.0370 USDT |
| 2025-10-30 |
0.0375 USDT |
5,046,512.8083 WOO |
0.0406 USDT |
0.0352 USDT |
0.0409 USDT |
0.0353 USDT |
| 2025-10-29 |
0.0408 USDT |
2,905,197.9654 WOO |
0.0400 USDT |
0.0396 USDT |
0.0420 USDT |
0.0419 USDT |
| 2025-10-28 |
0.0417 USDT |
1,865,684.0015 WOO |
0.0417 USDT |
0.0403 USDT |
0.0424 USDT |
0.0403 USDT |
| 2025-10-27 |
0.0427 USDT |
2,548,231.1025 WOO |
0.0428 USDT |
0.0414 USDT |
0.0436 USDT |
0.0416 USDT |
| 2025-10-26 |
0.0414 USDT |
1,195,141.7064 WOO |
0.0413 USDT |
0.0406 USDT |
0.0426 USDT |
0.0425 USDT |
| 2025-10-25 |
0.0415 USDT |
1,757,949.4436 WOO |
0.0418 USDT |
0.0409 USDT |
0.0419 USDT |
0.0416 USDT |
| 2025-10-24 |
0.0412 USDT |
2,455,805.2856 WOO |
0.0407 USDT |
0.0402 USDT |
0.0423 USDT |
0.0416 USDT |
| 2025-10-23 |
0.0406 USDT |
2,538,116.8016 WOO |
0.0399 USDT |
0.0398 USDT |
0.0413 USDT |
0.0403 USDT |
| 2025-10-22 |
0.0409 USDT |
2,567,846.4866 WOO |
0.0413 USDT |
0.0399 USDT |
0.0418 USDT |
0.0403 USDT |
| 2025-10-21 |
0.0434 USDT |
2,952,184.7918 WOO |
0.0436 USDT |
0.0412 USDT |
0.0454 USDT |
0.0412 USDT |
| 2025-10-20 |
0.0443 USDT |
2,582,706.9482 WOO |
0.0425 USDT |
0.0419 USDT |
0.0451 USDT |
0.0447 USDT |
| 2025-10-19 |
0.0422 USDT |
1,940,387.7187 WOO |
0.0423 USDT |
0.0413 USDT |
0.0436 USDT |
0.0436 USDT |
| 2025-10-18 |
0.0424 USDT |
1,043,399.9419 WOO |
0.0416 USDT |
0.0416 USDT |
0.0430 USDT |
0.0426 USDT |
| 2025-10-17 |
0.0410 USDT |
4,586,770.7556 WOO |
0.0428 USDT |
0.0394 USDT |
0.0437 USDT |
0.0420 USDT |
| 2025-10-16 |
0.0450 USDT |
4,651,940.2538 WOO |
0.0442 USDT |
0.0422 USDT |
0.0472 USDT |
0.0429 USDT |
| 2025-10-15 |
0.0462 USDT |
2,764,306.9233 WOO |
0.0464 USDT |
0.0436 USDT |
0.0480 USDT |
0.0447 USDT |
| 2025-10-14 |
0.0460 USDT |
5,535,146.5299 WOO |
0.0501 USDT |
0.0442 USDT |
0.0501 USDT |
0.0468 USDT |
| 2025-10-13 |
0.0483 USDT |
3,661,338.5685 WOO |
0.0480 USDT |
0.0469 USDT |
0.0505 USDT |
0.0502 USDT |
| 2025-10-12 |
0.0422 USDT |
1,046,658.7588 WOO |
0.0418 USDT |
0.0410 USDT |
0.0432 USDT |
0.0426 USDT |
| 2025-10-11 |
0.0447 USDT |
6,581,031.4893 WOO |
0.0446 USDT |
0.0427 USDT |
0.0510 USDT |
0.0445 USDT |
| 2025-10-10 |
0.0553 USDT |
16,989,441.4634 WOO |
0.0671 USDT |
0.0100 USDT |
0.0726 USDT |
0.0413 USDT |
| 2025-10-09 |
0.0681 USDT |
2,609,419.4301 WOO |
0.0710 USDT |
0.0653 USDT |
0.0719 USDT |
0.0660 USDT |
| 2025-10-08 |
0.0671 USDT |
1,889,865.1460 WOO |
0.0677 USDT |
0.0658 USDT |
0.0686 USDT |
0.0679 USDT |
| 2025-10-07 |
0.0716 USDT |
3,650,706.3501 WOO |
0.0750 USDT |
0.0680 USDT |
0.0759 USDT |
0.0684 USDT |
| 2025-10-06 |
0.0717 USDT |
2,642,227.0710 WOO |
0.0695 USDT |
0.0693 USDT |
0.0747 USDT |
0.0728 USDT |
| 2025-10-05 |
0.0733 USDT |
1,870,454.1481 WOO |
0.0726 USDT |
0.0712 USDT |
0.0751 USDT |
0.0721 USDT |
| 2025-10-04 |
0.0746 USDT |
4,754,229.4621 WOO |
0.0726 USDT |
0.0712 USDT |
0.0770 USDT |
0.0720 USDT |
| 2025-10-03 |
0.0714 USDT |
1,872,895.7110 WOO |
0.0734 USDT |
0.0699 USDT |
0.0734 USDT |
0.0707 USDT |
| 2025-10-02 |
0.0713 USDT |
5,261,651.7558 WOO |
0.0677 USDT |
0.0673 USDT |
0.0768 USDT |
0.0758 USDT |
| 2025-10-01 |
0.0661 USDT |
4,468,444.3248 WOO |
0.0656 USDT |
0.0631 USDT |
0.0688 USDT |
0.0674 USDT |
| 2025-09-30 |
0.0665 USDT |
2,788,579.7530 WOO |
0.0687 USDT |
0.0651 USDT |
0.0693 USDT |
0.0661 USDT |
| 2025-09-29 |
0.0698 USDT |
4,604,996.3391 WOO |
0.0698 USDT |
0.0672 USDT |
0.0739 USDT |
0.0733 USDT |
| 2025-09-28 |
0.0688 USDT |
3,144,977.0767 WOO |
0.0698 USDT |
0.0675 USDT |
0.0708 USDT |
0.0699 USDT |
| 2025-09-27 |
0.0698 USDT |
17,914,520.3470 WOO |
0.0615 USDT |
0.0608 USDT |
0.0745 USDT |
0.0707 USDT |
| 2025-09-26 |
0.0604 USDT |
1,002,306.7799 WOO |
0.0592 USDT |
0.0585 USDT |
0.0622 USDT |
0.0615 USDT |
| 2025-09-25 |
0.0627 USDT |
1,828,028.6909 WOO |
0.0663 USDT |
0.0605 USDT |
0.0663 USDT |
0.0611 USDT |
| 2025-09-24 |
0.0660 USDT |
1,581,092.7654 WOO |
0.0649 USDT |
0.0630 USDT |
0.0681 USDT |
0.0672 USDT |
| 2025-09-23 |
0.0648 USDT |
2,576,714.5366 WOO |
0.0669 USDT |
0.0627 USDT |
0.0675 USDT |
0.0649 USDT |
| 2025-09-22 |
0.0709 USDT |
6,527,002.9467 WOO |
0.0786 USDT |
0.0643 USDT |
0.0787 USDT |
0.0654 USDT |
| 2025-09-21 |
0.0724 USDT |
6,544,855.2744 WOO |
0.0722 USDT |
0.0698 USDT |
0.0745 USDT |
0.0737 USDT |
| 2025-09-20 |
0.0703 USDT |
2,317,940.5031 WOO |
0.0671 USDT |
0.0667 USDT |
0.0727 USDT |
0.0716 USDT |
| 2025-09-19 |
0.0719 USDT |
1,259,320.7898 WOO |
0.0729 USDT |
0.0695 USDT |
0.0740 USDT |
0.0696 USDT |
| 2025-09-18 |
0.0712 USDT |
481,577.3284 WOO |
0.0712 USDT |
0.0702 USDT |
0.0725 USDT |
0.0724 USDT |
| 2025-09-17 |
0.0680 USDT |
850,840.4727 WOO |
0.0688 USDT |
0.0666 USDT |
0.0697 USDT |
0.0697 USDT |
| 2025-09-16 |
0.0678 USDT |
653,541.7629 WOO |
0.0673 USDT |
0.0664 USDT |
0.0692 USDT |
0.0692 USDT |
| 2025-09-15 |
0.0688 USDT |
737,447.8706 WOO |
0.0713 USDT |
0.0662 USDT |
0.0721 USDT |
0.0675 USDT |
| 2025-09-14 |
0.0717 USDT |
479,991.5465 WOO |
0.0743 USDT |
0.0700 USDT |
0.0743 USDT |
0.0712 USDT |
| 2025-09-13 |
0.0745 USDT |
1,155,608.7261 WOO |
0.0728 USDT |
0.0725 USDT |
0.0761 USDT |
0.0740 USDT |
| 2025-09-12 |
0.0708 USDT |
1,376,956.3840 WOO |
0.0701 USDT |
0.0688 USDT |
0.0720 USDT |
0.0718 USDT |