Identifier on Kucoin: WOO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.0698 USDT |
1,458,355.2770 WOO |
0.0695 USDT |
0.0684 USDT |
0.0713 USDT |
0.0696 USDT |
| 2025-09-10 |
0.0684 USDT |
1,408,007.0705 WOO |
0.0664 USDT |
0.0657 USDT |
0.0698 USDT |
0.0694 USDT |
| 2025-09-09 |
0.0673 USDT |
1,132,642.9934 WOO |
0.0659 USDT |
0.0648 USDT |
0.0693 USDT |
0.0660 USDT |
| 2025-09-08 |
0.0654 USDT |
1,128,827.5030 WOO |
0.0651 USDT |
0.0646 USDT |
0.0663 USDT |
0.0657 USDT |
| 2025-09-07 |
0.0656 USDT |
316,297.2201 WOO |
0.0657 USDT |
0.0645 USDT |
0.0667 USDT |
0.0656 USDT |
| 2025-09-06 |
0.0653 USDT |
262,188.6024 WOO |
0.0651 USDT |
0.0644 USDT |
0.0659 USDT |
0.0648 USDT |
| 2025-09-05 |
0.0668 USDT |
921,911.9926 WOO |
0.0656 USDT |
0.0648 USDT |
0.0687 USDT |
0.0653 USDT |
| 2025-09-04 |
0.0667 USDT |
441,103.7197 WOO |
0.0686 USDT |
0.0652 USDT |
0.0689 USDT |
0.0654 USDT |
| 2025-09-03 |
0.0677 USDT |
233,756.6840 WOO |
0.0674 USDT |
0.0666 USDT |
0.0693 USDT |
0.0687 USDT |
| 2025-09-02 |
0.0672 USDT |
600,097.8216 WOO |
0.0656 USDT |
0.0654 USDT |
0.0683 USDT |
0.0673 USDT |
| 2025-09-01 |
0.0673 USDT |
725,054.6016 WOO |
0.0677 USDT |
0.0657 USDT |
0.0701 USDT |
0.0673 USDT |
| 2025-08-31 |
0.0699 USDT |
156,035.1314 WOO |
0.0694 USDT |
0.0690 USDT |
0.0714 USDT |
0.0694 USDT |
| 2025-08-30 |
0.0688 USDT |
184,945.6707 WOO |
0.0682 USDT |
0.0670 USDT |
0.0699 USDT |
0.0684 USDT |
| 2025-08-29 |
0.0691 USDT |
462,529.0796 WOO |
0.0724 USDT |
0.0669 USDT |
0.0726 USDT |
0.0683 USDT |
| 2025-08-28 |
0.0717 USDT |
552,728.1670 WOO |
0.0710 USDT |
0.0700 USDT |
0.0735 USDT |
0.0714 USDT |
| 2025-08-27 |
0.0706 USDT |
306,393.3723 WOO |
0.0708 USDT |
0.0695 USDT |
0.0719 USDT |
0.0717 USDT |
| 2025-08-26 |
0.0689 USDT |
718,421.2458 WOO |
0.0672 USDT |
0.0665 USDT |
0.0714 USDT |
0.0707 USDT |
| 2025-08-25 |
0.0705 USDT |
1,115,484.9378 WOO |
0.0750 USDT |
0.0662 USDT |
0.0761 USDT |
0.0673 USDT |
| 2025-08-24 |
0.0755 USDT |
1,277,856.7301 WOO |
0.0781 USDT |
0.0734 USDT |
0.0790 USDT |
0.0752 USDT |
| 2025-08-23 |
0.0773 USDT |
727,588.8084 WOO |
0.0798 USDT |
0.0762 USDT |
0.0798 USDT |
0.0774 USDT |
| 2025-08-22 |
0.0742 USDT |
1,981,409.2849 WOO |
0.0725 USDT |
0.0684 USDT |
0.0800 USDT |
0.0798 USDT |
| 2025-08-21 |
0.0732 USDT |
268,030.3545 WOO |
0.0755 USDT |
0.0716 USDT |
0.0760 USDT |
0.0717 USDT |
| 2025-08-20 |
0.0742 USDT |
2,109,569.0092 WOO |
0.0718 USDT |
0.0712 USDT |
0.0766 USDT |
0.0760 USDT |
| 2025-08-19 |
0.0736 USDT |
1,140,235.7568 WOO |
0.0754 USDT |
0.0710 USDT |
0.0765 USDT |
0.0726 USDT |
| 2025-08-18 |
0.0761 USDT |
686,761.2611 WOO |
0.0795 USDT |
0.0739 USDT |
0.0795 USDT |
0.0753 USDT |
| 2025-08-17 |
0.0817 USDT |
931,271.4584 WOO |
0.0799 USDT |
0.0792 USDT |
0.0831 USDT |
0.0797 USDT |
| 2025-08-16 |
0.0768 USDT |
767,130.5195 WOO |
0.0748 USDT |
0.0748 USDT |
0.0796 USDT |
0.0791 USDT |
| 2025-08-15 |
0.0766 USDT |
549,966.6805 WOO |
0.0758 USDT |
0.0730 USDT |
0.0783 USDT |
0.0734 USDT |
| 2025-08-14 |
0.0800 USDT |
2,990,801.2263 WOO |
0.0857 USDT |
0.0762 USDT |
0.0866 USDT |
0.0762 USDT |
| 2025-08-13 |
0.0839 USDT |
2,378,581.8963 WOO |
0.0810 USDT |
0.0796 USDT |
0.0869 USDT |
0.0862 USDT |
| 2025-08-12 |
0.0766 USDT |
802,690.6914 WOO |
0.0755 USDT |
0.0742 USDT |
0.0797 USDT |
0.0794 USDT |
| 2025-08-11 |
0.0800 USDT |
853,648.1402 WOO |
0.0814 USDT |
0.0770 USDT |
0.0837 USDT |
0.0779 USDT |
| 2025-08-10 |
0.0808 USDT |
1,564,005.9833 WOO |
0.0823 USDT |
0.0784 USDT |
0.0840 USDT |
0.0814 USDT |
| 2025-08-09 |
0.0809 USDT |
1,094,554.1879 WOO |
0.0790 USDT |
0.0787 USDT |
0.0826 USDT |
0.0818 USDT |
| 2025-08-08 |
0.0774 USDT |
1,777,864.4086 WOO |
0.0760 USDT |
0.0752 USDT |
0.0796 USDT |
0.0791 USDT |
| 2025-08-07 |
0.0736 USDT |
995,800.9574 WOO |
0.0720 USDT |
0.0716 USDT |
0.0751 USDT |
0.0749 USDT |
| 2025-08-06 |
0.0705 USDT |
832,672.3735 WOO |
0.0705 USDT |
0.0686 USDT |
0.0722 USDT |
0.0721 USDT |
| 2025-08-05 |
0.0726 USDT |
1,222,352.9519 WOO |
0.0751 USDT |
0.0692 USDT |
0.0754 USDT |
0.0701 USDT |
| 2025-08-04 |
0.0726 USDT |
1,730,189.0088 WOO |
0.0685 USDT |
0.0685 USDT |
0.0751 USDT |
0.0749 USDT |
| 2025-08-03 |
0.0677 USDT |
662,187.7885 WOO |
0.0662 USDT |
0.0655 USDT |
0.0694 USDT |
0.0684 USDT |
| 2025-08-02 |
0.0671 USDT |
1,279,706.8455 WOO |
0.0683 USDT |
0.0648 USDT |
0.0693 USDT |
0.0665 USDT |
| 2025-08-01 |
0.0688 USDT |
2,186,503.8965 WOO |
0.0692 USDT |
0.0663 USDT |
0.0707 USDT |
0.0682 USDT |
| 2025-07-31 |
0.0704 USDT |
3,139,594.6001 WOO |
0.0710 USDT |
0.0687 USDT |
0.0740 USDT |
0.0689 USDT |
| 2025-07-30 |
0.0698 USDT |
3,018,055.4319 WOO |
0.0710 USDT |
0.0676 USDT |
0.0723 USDT |
0.0704 USDT |
| 2025-07-29 |
0.0722 USDT |
2,048,398.0176 WOO |
0.0724 USDT |
0.0702 USDT |
0.0753 USDT |
0.0712 USDT |
| 2025-07-28 |
0.0769 USDT |
2,303,082.7779 WOO |
0.0798 USDT |
0.0724 USDT |
0.0808 USDT |
0.0733 USDT |
| 2025-07-27 |
0.0781 USDT |
1,023,196.6446 WOO |
0.0772 USDT |
0.0767 USDT |
0.0797 USDT |
0.0788 USDT |
| 2025-07-26 |
0.0785 USDT |
874,379.9419 WOO |
0.0790 USDT |
0.0774 USDT |
0.0801 USDT |
0.0782 USDT |
| 2025-07-25 |
0.0772 USDT |
3,020,028.9246 WOO |
0.0775 USDT |
0.0753 USDT |
0.0794 USDT |
0.0789 USDT |
| 2025-07-24 |
0.0801 USDT |
6,485,310.4631 WOO |
0.0826 USDT |
0.0765 USDT |
0.0840 USDT |
0.0774 USDT |