Identifier on Kucoin: WOO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.0782 USDT |
1,014,343.9134 WOO |
0.0767 USDT |
0.0757 USDT |
0.0796 USDT |
0.0765 USDT |
| 2025-03-29 |
0.0783 USDT |
1,266,268.4454 WOO |
0.0823 USDT |
0.0762 USDT |
0.0828 USDT |
0.0764 USDT |
| 2025-03-28 |
0.0855 USDT |
1,176,650.2283 WOO |
0.0918 USDT |
0.0820 USDT |
0.0928 USDT |
0.0820 USDT |
| 2025-03-27 |
0.0934 USDT |
737,400.1925 WOO |
0.0938 USDT |
0.0914 USDT |
0.0964 USDT |
0.0922 USDT |
| 2025-03-26 |
0.0944 USDT |
943,774.2005 WOO |
0.0960 USDT |
0.0920 USDT |
0.0976 USDT |
0.0940 USDT |
| 2025-03-25 |
0.0955 USDT |
2,045,619.2054 WOO |
0.0945 USDT |
0.0926 USDT |
0.0981 USDT |
0.0972 USDT |
| 2025-03-24 |
0.0918 USDT |
2,638,219.0752 WOO |
0.0887 USDT |
0.0875 USDT |
0.0961 USDT |
0.0923 USDT |
| 2025-03-23 |
0.0894 USDT |
1,245,925.7237 WOO |
0.0879 USDT |
0.0873 USDT |
0.0910 USDT |
0.0877 USDT |
| 2025-03-22 |
0.0880 USDT |
1,965,726.4274 WOO |
0.0848 USDT |
0.0848 USDT |
0.0896 USDT |
0.0896 USDT |
| 2025-03-21 |
0.0852 USDT |
1,403,295.7044 WOO |
0.0861 USDT |
0.0829 USDT |
0.0868 USDT |
0.0848 USDT |
| 2025-03-20 |
0.0867 USDT |
1,011,491.1672 WOO |
0.0886 USDT |
0.0850 USDT |
0.0890 USDT |
0.0850 USDT |
| 2025-03-19 |
0.0871 USDT |
2,614,634.2885 WOO |
0.0849 USDT |
0.0848 USDT |
0.0894 USDT |
0.0877 USDT |
| 2025-03-18 |
0.0833 USDT |
1,089,315.0252 WOO |
0.0862 USDT |
0.0811 USDT |
0.0862 USDT |
0.0830 USDT |
| 2025-03-17 |
0.0853 USDT |
1,391,448.2731 WOO |
0.0811 USDT |
0.0810 USDT |
0.0870 USDT |
0.0849 USDT |
| 2025-03-16 |
0.0834 USDT |
1,373,904.0364 WOO |
0.0864 USDT |
0.0815 USDT |
0.0865 USDT |
0.0828 USDT |
| 2025-03-15 |
0.0852 USDT |
1,064,339.7235 WOO |
0.0839 USDT |
0.0831 USDT |
0.0868 USDT |
0.0863 USDT |
| 2025-03-14 |
0.0833 USDT |
308,057.4809 WOO |
0.0806 USDT |
0.0804 USDT |
0.0843 USDT |
0.0839 USDT |
| 2025-03-13 |
0.0815 USDT |
1,004,742.4319 WOO |
0.0828 USDT |
0.0778 USDT |
0.0840 USDT |
0.0785 USDT |
| 2025-03-12 |
0.0824 USDT |
2,326,434.5071 WOO |
0.0822 USDT |
0.0791 USDT |
0.0859 USDT |
0.0817 USDT |
| 2025-03-11 |
0.0805 USDT |
3,429,888.0710 WOO |
0.0794 USDT |
0.0727 USDT |
0.0851 USDT |
0.0839 USDT |
| 2025-03-10 |
0.0867 USDT |
1,152,722.0960 WOO |
0.0843 USDT |
0.0817 USDT |
0.0902 USDT |
0.0821 USDT |
| 2025-03-09 |
0.0891 USDT |
1,497,235.6356 WOO |
0.0959 USDT |
0.0822 USDT |
0.0960 USDT |
0.0829 USDT |
| 2025-03-08 |
0.0966 USDT |
151,637.3526 WOO |
0.0980 USDT |
0.0949 USDT |
0.0986 USDT |
0.0967 USDT |
| 2025-03-07 |
0.1002 USDT |
2,606,825.9090 WOO |
0.1002 USDT |
0.0948 USDT |
0.1031 USDT |
0.0980 USDT |
| 2025-03-06 |
0.1029 USDT |
1,077,556.8555 WOO |
0.1024 USDT |
0.0982 USDT |
0.1056 USDT |
0.0997 USDT |
| 2025-03-05 |
0.0982 USDT |
589,658.2024 WOO |
0.0970 USDT |
0.0950 USDT |
0.1008 USDT |
0.0994 USDT |
| 2025-03-04 |
0.0942 USDT |
2,254,532.8874 WOO |
0.1002 USDT |
0.0893 USDT |
0.1008 USDT |
0.0958 USDT |
| 2025-03-03 |
0.1090 USDT |
2,462,302.8328 WOO |
0.1198 USDT |
0.0991 USDT |
0.1201 USDT |
0.1007 USDT |
| 2025-03-02 |
0.1146 USDT |
1,582,029.1373 WOO |
0.1088 USDT |
0.1069 USDT |
0.1205 USDT |
0.1197 USDT |
| 2025-03-01 |
0.1089 USDT |
346,558.3088 WOO |
0.1114 USDT |
0.1055 USDT |
0.1120 USDT |
0.1069 USDT |
| 2025-02-28 |
0.1068 USDT |
1,470,466.7871 WOO |
0.1120 USDT |
0.1018 USDT |
0.1128 USDT |
0.1121 USDT |
| 2025-02-27 |
0.1138 USDT |
311,959.7512 WOO |
0.1113 USDT |
0.1103 USDT |
0.1159 USDT |
0.1140 USDT |
| 2025-02-26 |
0.1115 USDT |
679,689.0722 WOO |
0.1109 USDT |
0.1084 USDT |
0.1141 USDT |
0.1097 USDT |
| 2025-02-25 |
0.1050 USDT |
2,763,206.6630 WOO |
0.1099 USDT |
0.0995 USDT |
0.1105 USDT |
0.1074 USDT |
| 2025-02-24 |
0.1213 USDT |
1,281,283.3936 WOO |
0.1287 USDT |
0.1164 USDT |
0.1290 USDT |
0.1185 USDT |
| 2025-02-23 |
0.1293 USDT |
1,790,987.2154 WOO |
0.1282 USDT |
0.1246 USDT |
0.1328 USDT |
0.1279 USDT |
| 2025-02-22 |
0.1234 USDT |
696,390.9848 WOO |
0.1180 USDT |
0.1173 USDT |
0.1281 USDT |
0.1260 USDT |
| 2025-02-21 |
0.1267 USDT |
875,642.2572 WOO |
0.1240 USDT |
0.1207 USDT |
0.1318 USDT |
0.1216 USDT |
| 2025-02-20 |
0.1207 USDT |
531,609.6768 WOO |
0.1192 USDT |
0.1182 USDT |
0.1238 USDT |
0.1238 USDT |
| 2025-02-19 |
0.1194 USDT |
759,145.2097 WOO |
0.1187 USDT |
0.1160 USDT |
0.1215 USDT |
0.1176 USDT |
| 2025-02-18 |
0.1174 USDT |
612,882.5305 WOO |
0.1241 USDT |
0.1129 USDT |
0.1245 USDT |
0.1177 USDT |
| 2025-02-17 |
0.1257 USDT |
814,769.5320 WOO |
0.1252 USDT |
0.1200 USDT |
0.1302 USDT |
0.1240 USDT |
| 2025-02-16 |
0.1266 USDT |
251,110.1902 WOO |
0.1271 USDT |
0.1246 USDT |
0.1287 USDT |
0.1277 USDT |
| 2025-02-15 |
0.1294 USDT |
735,858.5264 WOO |
0.1320 USDT |
0.1253 USDT |
0.1330 USDT |
0.1257 USDT |
| 2025-02-14 |
0.1311 USDT |
1,396,690.2805 WOO |
0.1270 USDT |
0.1241 USDT |
0.1356 USDT |
0.1336 USDT |
| 2025-02-13 |
0.1283 USDT |
1,619,239.4385 WOO |
0.1305 USDT |
0.1222 USDT |
0.1330 USDT |
0.1226 USDT |
| 2025-02-12 |
0.1254 USDT |
2,453,453.8566 WOO |
0.1188 USDT |
0.1152 USDT |
0.1340 USDT |
0.1302 USDT |
| 2025-02-11 |
0.1212 USDT |
509,506.0329 WOO |
0.1194 USDT |
0.1155 USDT |
0.1263 USDT |
0.1172 USDT |
| 2025-02-10 |
0.1162 USDT |
534,120.4586 WOO |
0.1151 USDT |
0.1105 USDT |
0.1195 USDT |
0.1195 USDT |
| 2025-02-09 |
0.1168 USDT |
774,178.3083 WOO |
0.1157 USDT |
0.1093 USDT |
0.1208 USDT |
0.1142 USDT |