Identifier on Kucoin: WOO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
0.2005 USDT |
3,959,241.6075 WOO |
0.2137 USDT |
0.1794 USDT |
0.2224 USDT |
0.2173 USDT |
| 2024-12-19 |
0.2183 USDT |
3,004,217.4416 WOO |
0.2323 USDT |
0.2004 USDT |
0.2367 USDT |
0.2137 USDT |
| 2024-12-18 |
0.2459 USDT |
2,861,441.0798 WOO |
0.2567 USDT |
0.2256 USDT |
0.2600 USDT |
0.2337 USDT |
| 2024-12-17 |
0.2659 USDT |
1,287,325.1028 WOO |
0.2735 USDT |
0.2574 USDT |
0.2752 USDT |
0.2624 USDT |
| 2024-12-16 |
0.2772 USDT |
1,656,746.5542 WOO |
0.2902 USDT |
0.2658 USDT |
0.2969 USDT |
0.2793 USDT |
| 2024-12-15 |
0.2807 USDT |
830,624.6827 WOO |
0.2782 USDT |
0.2686 USDT |
0.2890 USDT |
0.2764 USDT |
| 2024-12-14 |
0.2861 USDT |
877,424.7744 WOO |
0.2924 USDT |
0.2742 USDT |
0.2963 USDT |
0.2792 USDT |
| 2024-12-13 |
0.2933 USDT |
976,890.5619 WOO |
0.2966 USDT |
0.2864 USDT |
0.3001 USDT |
0.2877 USDT |
| 2024-12-12 |
0.3063 USDT |
2,862,753.1285 WOO |
0.2957 USDT |
0.2915 USDT |
0.3199 USDT |
0.2955 USDT |
| 2024-12-11 |
0.2882 USDT |
2,943,541.9775 WOO |
0.2785 USDT |
0.2672 USDT |
0.3021 USDT |
0.2963 USDT |
| 2024-12-10 |
0.2791 USDT |
4,688,578.1423 WOO |
0.2828 USDT |
0.2573 USDT |
0.3034 USDT |
0.2784 USDT |
| 2024-12-09 |
0.3250 USDT |
1,864,180.9306 WOO |
0.3456 USDT |
0.3093 USDT |
0.3456 USDT |
0.3171 USDT |
| 2024-12-08 |
0.3389 USDT |
1,661,743.6131 WOO |
0.3436 USDT |
0.3305 USDT |
0.3484 USDT |
0.3456 USDT |
| 2024-12-07 |
0.3524 USDT |
1,831,134.8023 WOO |
0.3638 USDT |
0.3418 USDT |
0.3645 USDT |
0.3466 USDT |
| 2024-12-06 |
0.3602 USDT |
3,359,324.2683 WOO |
0.3509 USDT |
0.3455 USDT |
0.3716 USDT |
0.3689 USDT |
| 2024-12-05 |
0.3516 USDT |
3,240,635.1880 WOO |
0.3553 USDT |
0.3377 USDT |
0.3668 USDT |
0.3513 USDT |
| 2024-12-04 |
0.3598 USDT |
5,234,820.9079 WOO |
0.3403 USDT |
0.3301 USDT |
0.3844 USDT |
0.3586 USDT |
| 2024-12-03 |
0.3288 USDT |
6,289,181.0300 WOO |
0.3264 USDT |
0.3130 USDT |
0.3430 USDT |
0.3369 USDT |
| 2024-12-02 |
0.3085 USDT |
4,516,752.8249 WOO |
0.3136 USDT |
0.2830 USDT |
0.3271 USDT |
0.3198 USDT |
| 2024-12-01 |
0.2847 USDT |
1,690,399.7787 WOO |
0.2871 USDT |
0.2756 USDT |
0.2933 USDT |
0.2898 USDT |
| 2024-11-30 |
0.2849 USDT |
2,570,012.8942 WOO |
0.2757 USDT |
0.2734 USDT |
0.2925 USDT |
0.2909 USDT |
| 2024-11-29 |
0.2741 USDT |
1,720,013.5117 WOO |
0.2777 USDT |
0.2668 USDT |
0.2823 USDT |
0.2745 USDT |
| 2024-11-28 |
0.2657 USDT |
1,823,286.9215 WOO |
0.2746 USDT |
0.2577 USDT |
0.2772 USDT |
0.2741 USDT |
| 2024-11-27 |
0.2605 USDT |
3,470,724.1037 WOO |
0.2510 USDT |
0.2480 USDT |
0.2726 USDT |
0.2704 USDT |
| 2024-11-26 |
0.2433 USDT |
5,403,810.2033 WOO |
0.2552 USDT |
0.2318 USDT |
0.2623 USDT |
0.2523 USDT |
| 2024-11-25 |
0.2666 USDT |
3,590,803.0337 WOO |
0.2662 USDT |
0.2525 USDT |
0.2820 USDT |
0.2605 USDT |
| 2024-11-24 |
0.2524 USDT |
6,495,100.4550 WOO |
0.2440 USDT |
0.2360 USDT |
0.2695 USDT |
0.2660 USDT |
| 2024-11-23 |
0.2439 USDT |
3,165,389.8174 WOO |
0.2320 USDT |
0.2289 USDT |
0.2553 USDT |
0.2380 USDT |
| 2024-11-22 |
0.2226 USDT |
1,393,346.8024 WOO |
0.2323 USDT |
0.2144 USDT |
0.2366 USDT |
0.2173 USDT |
| 2024-11-21 |
0.2177 USDT |
1,888,005.8188 WOO |
0.2106 USDT |
0.2037 USDT |
0.2360 USDT |
0.2294 USDT |
| 2024-11-20 |
0.2221 USDT |
1,456,737.9209 WOO |
0.2336 USDT |
0.2153 USDT |
0.2336 USDT |
0.2172 USDT |
| 2024-11-19 |
0.2408 USDT |
1,643,953.4059 WOO |
0.2491 USDT |
0.2295 USDT |
0.2522 USDT |
0.2299 USDT |
| 2024-11-18 |
0.2403 USDT |
2,162,144.8179 WOO |
0.2314 USDT |
0.2278 USDT |
0.2507 USDT |
0.2448 USDT |
| 2024-11-17 |
0.2454 USDT |
1,751,130.9809 WOO |
0.2576 USDT |
0.2284 USDT |
0.2604 USDT |
0.2298 USDT |
| 2024-11-16 |
0.2564 USDT |
3,834,549.7414 WOO |
0.2399 USDT |
0.2369 USDT |
0.2678 USDT |
0.2583 USDT |
| 2024-11-15 |
0.2385 USDT |
2,704,975.7196 WOO |
0.2335 USDT |
0.2302 USDT |
0.2515 USDT |
0.2386 USDT |
| 2024-11-14 |
0.2485 USDT |
3,305,601.1608 WOO |
0.2390 USDT |
0.2322 USDT |
0.2609 USDT |
0.2333 USDT |
| 2024-11-13 |
0.2425 USDT |
2,518,815.4006 WOO |
0.2524 USDT |
0.2282 USDT |
0.2556 USDT |
0.2473 USDT |
| 2024-11-12 |
0.2431 USDT |
8,182,818.3317 WOO |
0.2388 USDT |
0.2237 USDT |
0.2635 USDT |
0.2488 USDT |
| 2024-11-11 |
0.2252 USDT |
4,525,875.0068 WOO |
0.2262 USDT |
0.2159 USDT |
0.2344 USDT |
0.2286 USDT |
| 2024-11-10 |
0.2270 USDT |
2,248,878.3986 WOO |
0.2250 USDT |
0.2190 USDT |
0.2387 USDT |
0.2296 USDT |
| 2024-11-09 |
0.2127 USDT |
910,609.6648 WOO |
0.2129 USDT |
0.2066 USDT |
0.2170 USDT |
0.2111 USDT |
| 2024-11-08 |
0.2088 USDT |
3,038,412.5160 WOO |
0.2032 USDT |
0.1976 USDT |
0.2184 USDT |
0.2072 USDT |
| 2024-11-07 |
0.1910 USDT |
1,231,912.7694 WOO |
0.1914 USDT |
0.1844 USDT |
0.1985 USDT |
0.1954 USDT |
| 2024-11-06 |
0.1833 USDT |
4,972,960.5073 WOO |
0.1653 USDT |
0.1653 USDT |
0.1927 USDT |
0.1927 USDT |
| 2024-11-05 |
0.1635 USDT |
1,020,626.5721 WOO |
0.1557 USDT |
0.1557 USDT |
0.1716 USDT |
0.1639 USDT |
| 2024-11-04 |
0.1582 USDT |
1,360,024.1828 WOO |
0.1629 USDT |
0.1513 USDT |
0.1658 USDT |
0.1566 USDT |
| 2024-11-03 |
0.1610 USDT |
1,550,699.0121 WOO |
0.1707 USDT |
0.1547 USDT |
0.1721 USDT |
0.1650 USDT |
| 2024-11-02 |
0.1740 USDT |
588,765.5592 WOO |
0.1788 USDT |
0.1683 USDT |
0.1849 USDT |
0.1708 USDT |
| 2024-11-01 |
0.1842 USDT |
1,682,939.7341 WOO |
0.1890 USDT |
0.1770 USDT |
0.1933 USDT |
0.1787 USDT |