Identifier on Kucoin: WOO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.2486 USDT |
815,977.0074 WOO |
0.2436 USDT |
0.2396 USDT |
0.2555 USDT |
0.2478 USDT |
| 2025-01-03 |
0.2331 USDT |
1,030,998.1827 WOO |
0.2278 USDT |
0.2225 USDT |
0.2429 USDT |
0.2427 USDT |
| 2025-01-02 |
0.2208 USDT |
481,715.6285 WOO |
0.2139 USDT |
0.2139 USDT |
0.2254 USDT |
0.2230 USDT |
| 2025-01-01 |
0.2079 USDT |
327,544.9534 WOO |
0.2091 USDT |
0.2030 USDT |
0.2133 USDT |
0.2124 USDT |
| 2024-12-31 |
0.2141 USDT |
794,377.8232 WOO |
0.2119 USDT |
0.2063 USDT |
0.2206 USDT |
0.2118 USDT |
| 2024-12-30 |
0.2128 USDT |
1,058,387.9166 WOO |
0.2112 USDT |
0.2044 USDT |
0.2200 USDT |
0.2121 USDT |
| 2024-12-29 |
0.2225 USDT |
405,989.3374 WOO |
0.2252 USDT |
0.2180 USDT |
0.2263 USDT |
0.2180 USDT |
| 2024-12-28 |
0.2210 USDT |
697,037.4568 WOO |
0.2175 USDT |
0.2150 USDT |
0.2271 USDT |
0.2226 USDT |
| 2024-12-27 |
0.2187 USDT |
895,225.7388 WOO |
0.2103 USDT |
0.2089 USDT |
0.2245 USDT |
0.2140 USDT |
| 2024-12-26 |
0.2148 USDT |
1,302,705.5117 WOO |
0.2261 USDT |
0.2085 USDT |
0.2286 USDT |
0.2113 USDT |
| 2024-12-25 |
0.2278 USDT |
907,065.9319 WOO |
0.2281 USDT |
0.2234 USDT |
0.2330 USDT |
0.2254 USDT |
| 2024-12-24 |
0.2221 USDT |
983,324.5572 WOO |
0.2201 USDT |
0.2140 USDT |
0.2312 USDT |
0.2283 USDT |
| 2024-12-23 |
0.2053 USDT |
1,152,577.4070 WOO |
0.2024 USDT |
0.1963 USDT |
0.2130 USDT |
0.2035 USDT |
| 2024-12-22 |
0.2039 USDT |
1,635,681.8702 WOO |
0.2040 USDT |
0.1963 USDT |
0.2098 USDT |
0.2037 USDT |
| 2024-12-21 |
0.2141 USDT |
2,003,390.6206 WOO |
0.2155 USDT |
0.2009 USDT |
0.2298 USDT |
0.2016 USDT |
| 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 |