Identifier on Kucoin: WOO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0859 USDT |
4,980,522.4627 WOO |
0.0925 USDT |
0.0801 USDT |
0.0928 USDT |
0.0827 USDT |
| 2025-07-22 |
0.0900 USDT |
3,399,095.8954 WOO |
0.0929 USDT |
0.0870 USDT |
0.0933 USDT |
0.0894 USDT |
| 2025-07-21 |
0.0926 USDT |
2,173,231.9442 WOO |
0.0913 USDT |
0.0896 USDT |
0.0950 USDT |
0.0917 USDT |
| 2025-07-20 |
0.0909 USDT |
1,688,465.9334 WOO |
0.0887 USDT |
0.0878 USDT |
0.0936 USDT |
0.0913 USDT |
| 2025-07-19 |
0.0864 USDT |
2,248,885.5432 WOO |
0.0867 USDT |
0.0843 USDT |
0.0890 USDT |
0.0879 USDT |
| 2025-07-18 |
0.0894 USDT |
2,484,113.5158 WOO |
0.0866 USDT |
0.0842 USDT |
0.0926 USDT |
0.0858 USDT |
| 2025-07-17 |
0.0856 USDT |
2,526,249.8225 WOO |
0.0857 USDT |
0.0825 USDT |
0.0878 USDT |
0.0867 USDT |
| 2025-07-16 |
0.0848 USDT |
1,234,902.1676 WOO |
0.0840 USDT |
0.0827 USDT |
0.0874 USDT |
0.0871 USDT |
| 2025-07-15 |
0.0792 USDT |
7,958,018.7012 WOO |
0.0819 USDT |
0.0773 USDT |
0.0831 USDT |
0.0816 USDT |
| 2025-07-14 |
0.0855 USDT |
1,230,323.0400 WOO |
0.0828 USDT |
0.0826 USDT |
0.0874 USDT |
0.0856 USDT |
| 2025-07-13 |
0.0823 USDT |
2,155,683.9682 WOO |
0.0787 USDT |
0.0781 USDT |
0.0854 USDT |
0.0836 USDT |
| 2025-07-12 |
0.0789 USDT |
1,753,295.4245 WOO |
0.0794 USDT |
0.0762 USDT |
0.0807 USDT |
0.0782 USDT |
| 2025-07-11 |
0.0800 USDT |
2,336,677.1009 WOO |
0.0780 USDT |
0.0770 USDT |
0.0822 USDT |
0.0797 USDT |
| 2025-07-10 |
0.0728 USDT |
742,622.0708 WOO |
0.0730 USDT |
0.0718 USDT |
0.0748 USDT |
0.0748 USDT |
| 2025-07-09 |
0.0698 USDT |
973,520.5041 WOO |
0.0693 USDT |
0.0683 USDT |
0.0713 USDT |
0.0702 USDT |
| 2025-07-08 |
0.0676 USDT |
861,748.2783 WOO |
0.0672 USDT |
0.0660 USDT |
0.0698 USDT |
0.0692 USDT |
| 2025-07-07 |
0.0681 USDT |
295,056.6531 WOO |
0.0676 USDT |
0.0671 USDT |
0.0689 USDT |
0.0677 USDT |
| 2025-07-06 |
0.0662 USDT |
480,888.8636 WOO |
0.0652 USDT |
0.0649 USDT |
0.0675 USDT |
0.0669 USDT |
| 2025-07-05 |
0.0650 USDT |
422,215.8077 WOO |
0.0657 USDT |
0.0641 USDT |
0.0660 USDT |
0.0655 USDT |
| 2025-07-04 |
0.0674 USDT |
702,735.4362 WOO |
0.0701 USDT |
0.0651 USDT |
0.0703 USDT |
0.0651 USDT |
| 2025-07-03 |
0.0706 USDT |
1,820,205.1560 WOO |
0.0706 USDT |
0.0686 USDT |
0.0721 USDT |
0.0702 USDT |
| 2025-07-02 |
0.0693 USDT |
5,458,243.1418 WOO |
0.0636 USDT |
0.0631 USDT |
0.0726 USDT |
0.0724 USDT |
| 2025-07-01 |
0.0668 USDT |
668,629.2648 WOO |
0.0680 USDT |
0.0654 USDT |
0.0682 USDT |
0.0658 USDT |
| 2025-06-30 |
0.0679 USDT |
1,321,223.5206 WOO |
0.0690 USDT |
0.0665 USDT |
0.0691 USDT |
0.0683 USDT |
| 2025-06-29 |
0.0661 USDT |
405,407.2747 WOO |
0.0660 USDT |
0.0652 USDT |
0.0669 USDT |
0.0668 USDT |
| 2025-06-28 |
0.0636 USDT |
313,807.4983 WOO |
0.0634 USDT |
0.0627 USDT |
0.0647 USDT |
0.0647 USDT |
| 2025-06-27 |
0.0625 USDT |
1,003,262.0227 WOO |
0.0616 USDT |
0.0608 USDT |
0.0639 USDT |
0.0627 USDT |
| 2025-06-26 |
0.0633 USDT |
871,338.4815 WOO |
0.0629 USDT |
0.0613 USDT |
0.0654 USDT |
0.0617 USDT |
| 2025-06-25 |
0.0642 USDT |
1,172,712.0810 WOO |
0.0654 USDT |
0.0625 USDT |
0.0659 USDT |
0.0628 USDT |
| 2025-06-24 |
0.0652 USDT |
1,440,085.9341 WOO |
0.0641 USDT |
0.0640 USDT |
0.0671 USDT |
0.0651 USDT |
| 2025-06-23 |
0.0591 USDT |
2,711,097.5334 WOO |
0.0571 USDT |
0.0570 USDT |
0.0622 USDT |
0.0620 USDT |
| 2025-06-22 |
0.0574 USDT |
3,602,423.4094 WOO |
0.0594 USDT |
0.0541 USDT |
0.0603 USDT |
0.0546 USDT |
| 2025-06-21 |
0.0618 USDT |
901,386.4262 WOO |
0.0624 USDT |
0.0598 USDT |
0.0634 USDT |
0.0600 USDT |
| 2025-06-20 |
0.0653 USDT |
142,778.2949 WOO |
0.0648 USDT |
0.0640 USDT |
0.0663 USDT |
0.0659 USDT |
| 2025-06-19 |
0.0657 USDT |
1,132,785.5109 WOO |
0.0657 USDT |
0.0636 USDT |
0.0671 USDT |
0.0654 USDT |
| 2025-06-18 |
0.0657 USDT |
559,537.2119 WOO |
0.0671 USDT |
0.0643 USDT |
0.0678 USDT |
0.0644 USDT |
| 2025-06-17 |
0.0700 USDT |
817,087.5237 WOO |
0.0704 USDT |
0.0681 USDT |
0.0717 USDT |
0.0685 USDT |
| 2025-06-16 |
0.0724 USDT |
2,283,432.8993 WOO |
0.0690 USDT |
0.0682 USDT |
0.0739 USDT |
0.0721 USDT |
| 2025-06-15 |
0.0696 USDT |
283,742.2721 WOO |
0.0699 USDT |
0.0685 USDT |
0.0706 USDT |
0.0697 USDT |
| 2025-06-14 |
0.0709 USDT |
621,948.4852 WOO |
0.0720 USDT |
0.0690 USDT |
0.0720 USDT |
0.0694 USDT |
| 2025-06-13 |
0.0708 USDT |
3,222,116.6184 WOO |
0.0758 USDT |
0.0684 USDT |
0.0758 USDT |
0.0687 USDT |
| 2025-06-12 |
0.0794 USDT |
2,053,931.8594 WOO |
0.0818 USDT |
0.0776 USDT |
0.0819 USDT |
0.0779 USDT |
| 2025-06-11 |
0.0866 USDT |
1,655,452.5401 WOO |
0.0880 USDT |
0.0833 USDT |
0.0893 USDT |
0.0877 USDT |
| 2025-06-10 |
0.0839 USDT |
223,275.8131 WOO |
0.0835 USDT |
0.0832 USDT |
0.0846 USDT |
0.0835 USDT |
| 2025-06-09 |
0.0772 USDT |
2,901,725.6906 WOO |
0.0756 USDT |
0.0742 USDT |
0.0797 USDT |
0.0781 USDT |
| 2025-06-08 |
0.0759 USDT |
860,290.6455 WOO |
0.0759 USDT |
0.0740 USDT |
0.0775 USDT |
0.0764 USDT |
| 2025-06-07 |
0.0760 USDT |
405,589.2155 WOO |
0.0736 USDT |
0.0736 USDT |
0.0777 USDT |
0.0768 USDT |
| 2025-06-06 |
0.0751 USDT |
1,204,970.3318 WOO |
0.0720 USDT |
0.0718 USDT |
0.0777 USDT |
0.0744 USDT |
| 2025-06-05 |
0.0755 USDT |
2,152,940.8750 WOO |
0.0799 USDT |
0.0716 USDT |
0.0807 USDT |
0.0726 USDT |
| 2025-06-04 |
0.0813 USDT |
739,800.3662 WOO |
0.0802 USDT |
0.0796 USDT |
0.0832 USDT |
0.0805 USDT |