Identifier on Kucoin: WOO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |