Identifier on Kucoin: WOO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-27 |
1.2786 USDT |
1,966,821.6388 WOO |
1.2494 USDT |
1.1369 USDT |
1.4000 USDT |
1.2560 USDT |
| 2021-10-26 |
1.2339 USDT |
1,212,358.8821 WOO |
1.1581 USDT |
1.1250 USDT |
1.3120 USDT |
1.2552 USDT |
| 2021-10-25 |
1.1964 USDT |
1,355,139.7472 WOO |
1.1630 USDT |
1.1480 USDT |
1.3455 USDT |
1.1710 USDT |
| 2021-10-24 |
1.1899 USDT |
884,632.2099 WOO |
1.2249 USDT |
1.1286 USDT |
1.2466 USDT |
1.1720 USDT |
| 2021-10-23 |
1.2456 USDT |
595,879.9242 WOO |
1.2641 USDT |
1.2214 USDT |
1.2824 USDT |
1.2220 USDT |
| 2021-10-22 |
1.3000 USDT |
844,257.9870 WOO |
1.1857 USDT |
1.1804 USDT |
1.3577 USDT |
1.2326 USDT |
| 2021-10-21 |
1.2874 USDT |
1,237,474.9543 WOO |
1.3832 USDT |
1.1972 USDT |
1.3961 USDT |
1.2215 USDT |
| 2021-10-20 |
1.2814 USDT |
911,463.3290 WOO |
1.2640 USDT |
1.1971 USDT |
1.3594 USDT |
1.3564 USDT |
| 2021-10-19 |
1.2461 USDT |
2,183,835.3204 WOO |
1.2925 USDT |
1.1589 USDT |
1.3338 USDT |
1.2720 USDT |
| 2021-10-18 |
1.1711 USDT |
1,419,321.1262 WOO |
1.1680 USDT |
1.1039 USDT |
1.2400 USDT |
1.2309 USDT |
| 2021-10-17 |
1.0949 USDT |
1,718,193.3217 WOO |
0.9963 USDT |
0.9800 USDT |
1.1600 USDT |
1.1350 USDT |
| 2021-10-16 |
1.0058 USDT |
513,358.3387 WOO |
1.0285 USDT |
0.9722 USDT |
1.0387 USDT |
1.0018 USDT |
| 2021-10-15 |
0.9848 USDT |
915,459.9542 WOO |
0.9777 USDT |
0.9475 USDT |
1.0387 USDT |
0.9978 USDT |
| 2021-10-14 |
0.9966 USDT |
997,365.3606 WOO |
0.9782 USDT |
0.9548 USDT |
1.0365 USDT |
0.9696 USDT |
| 2021-10-13 |
0.9576 USDT |
1,462,565.9967 WOO |
0.9057 USDT |
0.8755 USDT |
1.0588 USDT |
0.9847 USDT |
| 2021-10-12 |
0.8804 USDT |
1,187,275.7498 WOO |
0.9219 USDT |
0.8355 USDT |
0.9242 USDT |
0.9044 USDT |
| 2021-10-11 |
0.9805 USDT |
1,292,569.3407 WOO |
0.9720 USDT |
0.8917 USDT |
1.0648 USDT |
0.9091 USDT |
| 2021-10-10 |
1.0188 USDT |
1,927,781.6932 WOO |
1.0980 USDT |
0.9574 USDT |
1.1062 USDT |
0.9725 USDT |
| 2021-10-09 |
1.0050 USDT |
1,828,956.5200 WOO |
0.9096 USDT |
0.9081 USDT |
1.1200 USDT |
1.0778 USDT |
| 2021-10-08 |
0.8716 USDT |
1,364,797.3744 WOO |
0.8616 USDT |
0.8275 USDT |
0.9411 USDT |
0.9176 USDT |
| 2021-10-07 |
0.8653 USDT |
1,308,868.9596 WOO |
0.8750 USDT |
0.8268 USDT |
0.9029 USDT |
0.8653 USDT |
| 2021-10-06 |
0.8680 USDT |
1,514,333.5681 WOO |
0.8702 USDT |
0.7674 USDT |
0.9540 USDT |
0.8852 USDT |
| 2021-10-05 |
0.8876 USDT |
1,292,097.3547 WOO |
0.9151 USDT |
0.7755 USDT |
0.9572 USDT |
0.8640 USDT |
| 2021-10-04 |
0.9161 USDT |
3,809,258.6603 WOO |
0.9598 USDT |
0.8700 USDT |
0.9904 USDT |
0.9124 USDT |
| 2021-10-03 |
0.9830 USDT |
1,201,292.1509 WOO |
0.9806 USDT |
0.9492 USDT |
1.0131 USDT |
0.9536 USDT |
| 2021-10-02 |
0.9633 USDT |
1,598,050.0780 WOO |
0.9439 USDT |
0.9225 USDT |
1.0080 USDT |
1.0000 USDT |
| 2021-10-01 |
0.9756 USDT |
3,875,542.5053 WOO |
0.9500 USDT |
0.9094 USDT |
1.1000 USDT |
0.9581 USDT |
| 2021-09-30 |
0.8825 USDT |
3,404,622.1980 WOO |
0.7816 USDT |
0.7813 USDT |
1.0500 USDT |
0.9691 USDT |
| 2021-09-29 |
0.8224 USDT |
3,636,085.6755 WOO |
0.7538 USDT |
0.7324 USDT |
0.9200 USDT |
0.7658 USDT |
| 2021-09-28 |
0.7847 USDT |
3,470,872.2802 WOO |
0.7600 USDT |
0.7100 USDT |
0.8577 USDT |
0.7816 USDT |
| 2021-09-27 |
0.7578 USDT |
6,346,850.8199 WOO |
0.6100 USDT |
0.6036 USDT |
1.0000 USDT |
0.8048 USDT |
| 2021-09-26 |
0.5730 USDT |
1,151,164.8682 WOO |
0.5344 USDT |
0.4672 USDT |
0.6476 USDT |
0.6099 USDT |
| 2021-09-25 |
0.5417 USDT |
309,301.5382 WOO |
0.5528 USDT |
0.5230 USDT |
0.5605 USDT |
0.5323 USDT |
| 2021-09-24 |
0.5534 USDT |
921,160.1027 WOO |
0.5495 USDT |
0.4912 USDT |
0.5933 USDT |
0.5674 USDT |
| 2021-09-23 |
0.5208 USDT |
182,509.7539 WOO |
0.5251 USDT |
0.5048 USDT |
0.5332 USDT |
0.5316 USDT |
| 2021-09-22 |
0.4998 USDT |
669,324.8814 WOO |
0.4552 USDT |
0.4547 USDT |
0.5365 USDT |
0.5203 USDT |
| 2021-09-21 |
0.4807 USDT |
838,714.0974 WOO |
0.4880 USDT |
0.4412 USDT |
0.5037 USDT |
0.4525 USDT |
| 2021-09-20 |
0.5212 USDT |
551,887.4842 WOO |
0.5494 USDT |
0.4844 USDT |
0.5543 USDT |
0.4960 USDT |
| 2021-09-19 |
0.5801 USDT |
455,206.1057 WOO |
0.5783 USDT |
0.5456 USDT |
0.6040 USDT |
0.5458 USDT |
| 2021-09-18 |
0.5837 USDT |
371,526.2911 WOO |
0.5681 USDT |
0.5638 USDT |
0.6080 USDT |
0.5732 USDT |
| 2021-09-17 |
0.5905 USDT |
563,622.6576 WOO |
0.6099 USDT |
0.5580 USDT |
0.6154 USDT |
0.5661 USDT |
| 2021-09-16 |
0.6192 USDT |
507,959.9678 WOO |
0.6355 USDT |
0.5822 USDT |
0.6495 USDT |
0.5969 USDT |
| 2021-09-15 |
0.6182 USDT |
893,962.3614 WOO |
0.6174 USDT |
0.5956 USDT |
0.6422 USDT |
0.6385 USDT |
| 2021-09-14 |
0.5634 USDT |
1,566,348.9795 WOO |
0.5210 USDT |
0.5087 USDT |
0.6495 USDT |
0.6293 USDT |
| 2021-09-13 |
0.5068 USDT |
539,182.1103 WOO |
0.5300 USDT |
0.4764 USDT |
0.5380 USDT |
0.5259 USDT |
| 2021-09-12 |
0.5340 USDT |
361,859.9969 WOO |
0.5204 USDT |
0.5145 USDT |
0.5514 USDT |
0.5274 USDT |
| 2021-09-11 |
0.5196 USDT |
498,664.1675 WOO |
0.4808 USDT |
0.4761 USDT |
0.5451 USDT |
0.5279 USDT |
| 2021-09-10 |
0.5014 USDT |
805,443.2903 WOO |
0.5258 USDT |
0.4524 USDT |
0.5313 USDT |
0.4790 USDT |
| 2021-09-09 |
0.5308 USDT |
423,079.9416 WOO |
0.5252 USDT |
0.5106 USDT |
0.5496 USDT |
0.5230 USDT |
| 2021-09-08 |
0.5392 USDT |
500,005.0883 WOO |
0.5424 USDT |
0.4981 USDT |
0.5735 USDT |
0.5345 USDT |