Identifier on Kucoin: WOO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-11 |
0.2438 USDT |
6,837,113.0143 WOO |
0.2629 USDT |
0.2250 USDT |
0.2630 USDT |
0.2400 USDT |
| 2023-12-10 |
0.2455 USDT |
1,226,272.0697 WOO |
0.2422 USDT |
0.2387 USDT |
0.2531 USDT |
0.2482 USDT |
| 2023-12-09 |
0.2510 USDT |
2,524,410.7584 WOO |
0.2540 USDT |
0.2441 USDT |
0.2579 USDT |
0.2466 USDT |
| 2023-12-08 |
0.2487 USDT |
4,594,166.0515 WOO |
0.2441 USDT |
0.2415 USDT |
0.2546 USDT |
0.2536 USDT |
| 2023-12-07 |
0.2375 USDT |
4,641,583.9257 WOO |
0.2283 USDT |
0.2256 USDT |
0.2452 USDT |
0.2449 USDT |
| 2023-12-06 |
0.2323 USDT |
2,856,195.7952 WOO |
0.2361 USDT |
0.2245 USDT |
0.2400 USDT |
0.2366 USDT |
| 2023-12-05 |
0.2347 USDT |
2,341,979.3039 WOO |
0.2383 USDT |
0.2280 USDT |
0.2413 USDT |
0.2380 USDT |
| 2023-12-04 |
0.2348 USDT |
8,439,338.9655 WOO |
0.2294 USDT |
0.2151 USDT |
0.2461 USDT |
0.2312 USDT |
| 2023-12-03 |
0.2282 USDT |
1,822,869.0577 WOO |
0.2309 USDT |
0.2242 USDT |
0.2357 USDT |
0.2279 USDT |
| 2023-12-02 |
0.2306 USDT |
2,731,085.8716 WOO |
0.2220 USDT |
0.2213 USDT |
0.2366 USDT |
0.2327 USDT |
| 2023-12-01 |
0.2217 USDT |
1,888,977.9354 WOO |
0.2148 USDT |
0.2128 USDT |
0.2253 USDT |
0.2224 USDT |
| 2023-11-30 |
0.2123 USDT |
1,975,432.6554 WOO |
0.2138 USDT |
0.2064 USDT |
0.2166 USDT |
0.2136 USDT |
| 2023-11-29 |
0.2185 USDT |
1,199,220.2477 WOO |
0.2222 USDT |
0.2135 USDT |
0.2235 USDT |
0.2142 USDT |
| 2023-11-28 |
0.2185 USDT |
1,654,948.5301 WOO |
0.2150 USDT |
0.2075 USDT |
0.2267 USDT |
0.2211 USDT |
| 2023-11-27 |
0.2157 USDT |
1,324,373.8298 WOO |
0.2238 USDT |
0.2090 USDT |
0.2260 USDT |
0.2132 USDT |
| 2023-11-26 |
0.2263 USDT |
2,118,980.2066 WOO |
0.2285 USDT |
0.2175 USDT |
0.2328 USDT |
0.2246 USDT |
| 2023-11-25 |
0.2269 USDT |
2,048,169.3753 WOO |
0.2218 USDT |
0.2198 USDT |
0.2390 USDT |
0.2270 USDT |
| 2023-11-24 |
0.2247 USDT |
2,697,478.7340 WOO |
0.2227 USDT |
0.2201 USDT |
0.2289 USDT |
0.2212 USDT |
| 2023-11-23 |
0.2210 USDT |
1,602,835.9924 WOO |
0.2219 USDT |
0.2168 USDT |
0.2250 USDT |
0.2225 USDT |
| 2023-11-22 |
0.2182 USDT |
2,147,495.8975 WOO |
0.2044 USDT |
0.2041 USDT |
0.2278 USDT |
0.2218 USDT |
| 2023-11-21 |
0.2182 USDT |
7,184,705.7103 WOO |
0.2330 USDT |
0.2031 USDT |
0.2382 USDT |
0.2078 USDT |
| 2023-11-20 |
0.2424 USDT |
3,298,595.9461 WOO |
0.2410 USDT |
0.2355 USDT |
0.2507 USDT |
0.2358 USDT |
| 2023-11-19 |
0.2321 USDT |
5,312,202.9806 WOO |
0.2311 USDT |
0.2229 USDT |
0.2409 USDT |
0.2380 USDT |
| 2023-11-18 |
0.2414 USDT |
3,210,528.8012 WOO |
0.2524 USDT |
0.2286 USDT |
0.2588 USDT |
0.2290 USDT |
| 2023-11-17 |
0.2570 USDT |
3,007,816.9529 WOO |
0.2647 USDT |
0.2409 USDT |
0.2751 USDT |
0.2516 USDT |
| 2023-11-16 |
0.2768 USDT |
6,002,052.5244 WOO |
0.2601 USDT |
0.2570 USDT |
0.2968 USDT |
0.2723 USDT |
| 2023-11-15 |
0.2536 USDT |
2,261,127.5211 WOO |
0.2433 USDT |
0.2406 USDT |
0.2615 USDT |
0.2587 USDT |
| 2023-11-14 |
0.2428 USDT |
2,861,764.1268 WOO |
0.2437 USDT |
0.2300 USDT |
0.2542 USDT |
0.2456 USDT |
| 2023-11-13 |
0.2609 USDT |
3,150,040.9368 WOO |
0.2704 USDT |
0.2448 USDT |
0.2755 USDT |
0.2472 USDT |
| 2023-11-12 |
0.2724 USDT |
2,256,225.7335 WOO |
0.2731 USDT |
0.2611 USDT |
0.2796 USDT |
0.2725 USDT |
| 2023-11-11 |
0.2661 USDT |
3,699,611.2926 WOO |
0.2632 USDT |
0.2533 USDT |
0.2786 USDT |
0.2765 USDT |
| 2023-11-10 |
0.2517 USDT |
3,022,276.4774 WOO |
0.2518 USDT |
0.2430 USDT |
0.2603 USDT |
0.2584 USDT |
| 2023-11-09 |
0.2490 USDT |
7,389,047.1782 WOO |
0.2579 USDT |
0.2188 USDT |
0.2683 USDT |
0.2393 USDT |
| 2023-11-08 |
0.2602 USDT |
3,364,863.2034 WOO |
0.2597 USDT |
0.2523 USDT |
0.2700 USDT |
0.2585 USDT |
| 2023-11-07 |
0.2459 USDT |
6,888,234.6386 WOO |
0.2448 USDT |
0.2327 USDT |
0.2624 USDT |
0.2579 USDT |
| 2023-11-06 |
0.2396 USDT |
5,806,543.7957 WOO |
0.2259 USDT |
0.2218 USDT |
0.2657 USDT |
0.2403 USDT |
| 2023-11-05 |
0.2280 USDT |
2,882,552.9206 WOO |
0.2231 USDT |
0.2203 USDT |
0.2475 USDT |
0.2274 USDT |
| 2023-11-04 |
0.2214 USDT |
1,247,366.1186 WOO |
0.2213 USDT |
0.2172 USDT |
0.2247 USDT |
0.2227 USDT |
| 2023-11-03 |
0.2175 USDT |
2,410,316.9101 WOO |
0.2209 USDT |
0.2129 USDT |
0.2229 USDT |
0.2211 USDT |
| 2023-11-02 |
0.2273 USDT |
3,191,045.2613 WOO |
0.2343 USDT |
0.2164 USDT |
0.2363 USDT |
0.2224 USDT |
| 2023-11-01 |
0.2133 USDT |
2,460,112.8051 WOO |
0.2143 USDT |
0.2057 USDT |
0.2226 USDT |
0.2216 USDT |
| 2023-10-31 |
0.2151 USDT |
2,825,635.0103 WOO |
0.2210 USDT |
0.2078 USDT |
0.2249 USDT |
0.2121 USDT |
| 2023-10-30 |
0.2245 USDT |
1,838,485.2944 WOO |
0.2254 USDT |
0.2192 USDT |
0.2330 USDT |
0.2210 USDT |
| 2023-10-29 |
0.2237 USDT |
1,369,643.2063 WOO |
0.2198 USDT |
0.2156 USDT |
0.2295 USDT |
0.2272 USDT |
| 2023-10-28 |
0.2204 USDT |
3,124,449.2042 WOO |
0.2055 USDT |
0.2044 USDT |
0.2258 USDT |
0.2182 USDT |
| 2023-10-27 |
0.2063 USDT |
2,293,818.2476 WOO |
0.2101 USDT |
0.2025 USDT |
0.2113 USDT |
0.2072 USDT |
| 2023-10-26 |
0.2095 USDT |
2,031,827.5110 WOO |
0.2117 USDT |
0.2008 USDT |
0.2187 USDT |
0.2118 USDT |
| 2023-10-25 |
0.2100 USDT |
2,560,672.7140 WOO |
0.2077 USDT |
0.2016 USDT |
0.2188 USDT |
0.2115 USDT |
| 2023-10-24 |
0.2073 USDT |
6,413,131.9130 WOO |
0.1973 USDT |
0.1954 USDT |
0.2221 USDT |
0.2099 USDT |
| 2023-10-23 |
0.1911 USDT |
3,648,031.5593 WOO |
0.1823 USDT |
0.1811 USDT |
0.1998 USDT |
0.1966 USDT |