Identifier on Kucoin: WOO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0819 USDT |
2,278,647.8965 WOO |
0.0868 USDT |
0.0796 USDT |
0.0872 USDT |
0.0836 USDT |
| 2025-05-18 |
0.0846 USDT |
1,435,673.4831 WOO |
0.0802 USDT |
0.0796 USDT |
0.0891 USDT |
0.0881 USDT |
| 2025-05-17 |
0.0803 USDT |
2,436,954.4287 WOO |
0.0829 USDT |
0.0786 USDT |
0.0831 USDT |
0.0812 USDT |
| 2025-05-16 |
0.0856 USDT |
1,118,156.4313 WOO |
0.0842 USDT |
0.0829 USDT |
0.0881 USDT |
0.0830 USDT |
| 2025-05-15 |
0.0872 USDT |
2,259,077.4314 WOO |
0.0919 USDT |
0.0832 USDT |
0.0931 USDT |
0.0856 USDT |
| 2025-05-14 |
0.0948 USDT |
1,558,011.5756 WOO |
0.0973 USDT |
0.0915 USDT |
0.0996 USDT |
0.0925 USDT |
| 2025-05-13 |
0.0914 USDT |
2,580,498.3228 WOO |
0.0920 USDT |
0.0869 USDT |
0.0958 USDT |
0.0957 USDT |
| 2025-05-12 |
0.0948 USDT |
7,126,090.3467 WOO |
0.0906 USDT |
0.0873 USDT |
0.1005 USDT |
0.0916 USDT |
| 2025-05-11 |
0.0923 USDT |
2,168,483.2224 WOO |
0.0944 USDT |
0.0894 USDT |
0.0957 USDT |
0.0894 USDT |
| 2025-05-10 |
0.0890 USDT |
3,345,829.3569 WOO |
0.0881 USDT |
0.0868 USDT |
0.0913 USDT |
0.0885 USDT |
| 2025-05-09 |
0.0839 USDT |
9,577,961.7832 WOO |
0.0768 USDT |
0.0767 USDT |
0.0887 USDT |
0.0852 USDT |
| 2025-05-08 |
0.0695 USDT |
6,625,806.3328 WOO |
0.0663 USDT |
0.0661 USDT |
0.0755 USDT |
0.0751 USDT |
| 2025-05-07 |
0.0666 USDT |
4,148,128.9042 WOO |
0.0665 USDT |
0.0639 USDT |
0.0687 USDT |
0.0647 USDT |
| 2025-05-06 |
0.0678 USDT |
4,552,522.7066 WOO |
0.0698 USDT |
0.0640 USDT |
0.0718 USDT |
0.0662 USDT |
| 2025-05-05 |
0.0714 USDT |
3,290,207.6436 WOO |
0.0691 USDT |
0.0680 USDT |
0.0739 USDT |
0.0688 USDT |
| 2025-05-04 |
0.0713 USDT |
1,825,844.1511 WOO |
0.0728 USDT |
0.0684 USDT |
0.0733 USDT |
0.0690 USDT |
| 2025-05-03 |
0.0745 USDT |
3,404,776.2843 WOO |
0.0775 USDT |
0.0721 USDT |
0.0780 USDT |
0.0728 USDT |
| 2025-05-02 |
0.0789 USDT |
3,356,322.3927 WOO |
0.0793 USDT |
0.0767 USDT |
0.0823 USDT |
0.0788 USDT |
| 2025-05-01 |
0.0775 USDT |
7,963,811.4323 WOO |
0.0748 USDT |
0.0736 USDT |
0.0806 USDT |
0.0796 USDT |
| 2025-04-30 |
0.0732 USDT |
6,025,677.9427 WOO |
0.0690 USDT |
0.0683 USDT |
0.0766 USDT |
0.0749 USDT |
| 2025-04-29 |
0.0712 USDT |
1,786,951.5299 WOO |
0.0711 USDT |
0.0696 USDT |
0.0724 USDT |
0.0705 USDT |
| 2025-04-28 |
0.0704 USDT |
4,439,304.0616 WOO |
0.0696 USDT |
0.0669 USDT |
0.0738 USDT |
0.0708 USDT |
| 2025-04-27 |
0.0710 USDT |
935,100.0947 WOO |
0.0746 USDT |
0.0693 USDT |
0.0752 USDT |
0.0707 USDT |
| 2025-04-26 |
0.0749 USDT |
2,819,315.1925 WOO |
0.0727 USDT |
0.0724 USDT |
0.0766 USDT |
0.0747 USDT |
| 2025-04-25 |
0.0723 USDT |
5,295,317.8668 WOO |
0.0715 USDT |
0.0702 USDT |
0.0749 USDT |
0.0725 USDT |
| 2025-04-24 |
0.0691 USDT |
2,671,667.4506 WOO |
0.0701 USDT |
0.0661 USDT |
0.0718 USDT |
0.0702 USDT |
| 2025-04-23 |
0.0702 USDT |
9,345,804.9350 WOO |
0.0659 USDT |
0.0654 USDT |
0.0750 USDT |
0.0708 USDT |
| 2025-04-22 |
0.0636 USDT |
3,672,251.9560 WOO |
0.0628 USDT |
0.0606 USDT |
0.0663 USDT |
0.0652 USDT |
| 2025-04-21 |
0.0638 USDT |
4,788,389.0181 WOO |
0.0606 USDT |
0.0602 USDT |
0.0678 USDT |
0.0629 USDT |
| 2025-04-20 |
0.0594 USDT |
2,839,809.8281 WOO |
0.0584 USDT |
0.0573 USDT |
0.0614 USDT |
0.0603 USDT |
| 2025-04-19 |
0.0582 USDT |
689,889.4632 WOO |
0.0584 USDT |
0.0567 USDT |
0.0594 USDT |
0.0586 USDT |
| 2025-04-18 |
0.0573 USDT |
1,824,738.9635 WOO |
0.0552 USDT |
0.0548 USDT |
0.0586 USDT |
0.0578 USDT |
| 2025-04-17 |
0.0553 USDT |
1,479,967.5962 WOO |
0.0548 USDT |
0.0540 USDT |
0.0562 USDT |
0.0550 USDT |
| 2025-04-16 |
0.0578 USDT |
1,528,400.4233 WOO |
0.0583 USDT |
0.0559 USDT |
0.0594 USDT |
0.0570 USDT |
| 2025-04-15 |
0.0590 USDT |
491,995.3223 WOO |
0.0581 USDT |
0.0573 USDT |
0.0606 USDT |
0.0578 USDT |
| 2025-04-14 |
0.0585 USDT |
1,709,265.0503 WOO |
0.0597 USDT |
0.0567 USDT |
0.0620 USDT |
0.0573 USDT |
| 2025-04-13 |
0.0632 USDT |
503,180.8837 WOO |
0.0657 USDT |
0.0620 USDT |
0.0657 USDT |
0.0625 USDT |
| 2025-04-12 |
0.0639 USDT |
1,382,601.4120 WOO |
0.0625 USDT |
0.0617 USDT |
0.0661 USDT |
0.0652 USDT |
| 2025-04-11 |
0.0623 USDT |
1,227,320.4453 WOO |
0.0618 USDT |
0.0613 USDT |
0.0634 USDT |
0.0632 USDT |
| 2025-04-10 |
0.0619 USDT |
743,409.5507 WOO |
0.0642 USDT |
0.0598 USDT |
0.0642 USDT |
0.0615 USDT |
| 2025-04-09 |
0.0596 USDT |
1,634,797.8818 WOO |
0.0559 USDT |
0.0541 USDT |
0.0636 USDT |
0.0636 USDT |
| 2025-04-08 |
0.0588 USDT |
550,401.3487 WOO |
0.0604 USDT |
0.0562 USDT |
0.0620 USDT |
0.0568 USDT |
| 2025-04-07 |
0.0589 USDT |
2,861,758.4518 WOO |
0.0591 USDT |
0.0542 USDT |
0.0635 USDT |
0.0609 USDT |
| 2025-04-06 |
0.0641 USDT |
413,437.3221 WOO |
0.0659 USDT |
0.0623 USDT |
0.0661 USDT |
0.0633 USDT |
| 2025-04-05 |
0.0666 USDT |
576,776.9503 WOO |
0.0681 USDT |
0.0648 USDT |
0.0688 USDT |
0.0656 USDT |
| 2025-04-04 |
0.0679 USDT |
1,244,555.9659 WOO |
0.0687 USDT |
0.0655 USDT |
0.0698 USDT |
0.0671 USDT |
| 2025-04-03 |
0.0679 USDT |
1,105,992.6165 WOO |
0.0688 USDT |
0.0662 USDT |
0.0712 USDT |
0.0687 USDT |
| 2025-04-02 |
0.0740 USDT |
2,704,826.9684 WOO |
0.0760 USDT |
0.0704 USDT |
0.0764 USDT |
0.0746 USDT |
| 2025-04-01 |
0.0763 USDT |
1,385,852.4897 WOO |
0.0744 USDT |
0.0742 USDT |
0.0788 USDT |
0.0768 USDT |
| 2025-03-31 |
0.0762 USDT |
1,827,967.3240 WOO |
0.0772 USDT |
0.0736 USDT |
0.0788 USDT |
0.0746 USDT |