Identifier on Kucoin: WOOP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-28 |
0.0038 USDT |
51,564,617.0086 WOOP |
0.0036 USDT |
0.0036 USDT |
0.0041 USDT |
0.0039 USDT |
| 2024-04-27 |
0.0035 USDT |
70,278,339.0068 WOOP |
0.0035 USDT |
0.0035 USDT |
0.0036 USDT |
0.0036 USDT |
| 2024-04-26 |
0.0036 USDT |
54,663,858.2839 WOOP |
0.0035 USDT |
0.0035 USDT |
0.0036 USDT |
0.0036 USDT |
| 2024-04-25 |
0.0036 USDT |
59,255,230.4129 WOOP |
0.0036 USDT |
0.0035 USDT |
0.0037 USDT |
0.0036 USDT |
| 2024-04-24 |
0.0041 USDT |
46,006,919.1186 WOOP |
0.0041 USDT |
0.0038 USDT |
0.0043 USDT |
0.0039 USDT |
| 2024-04-23 |
0.0041 USDT |
65,413,836.6746 WOOP |
0.0042 USDT |
0.0039 USDT |
0.0042 USDT |
0.0041 USDT |
| 2024-04-22 |
0.0042 USDT |
46,119,094.4023 WOOP |
0.0041 USDT |
0.0040 USDT |
0.0043 USDT |
0.0042 USDT |
| 2024-04-21 |
0.0039 USDT |
64,616,881.2665 WOOP |
0.0038 USDT |
0.0038 USDT |
0.0042 USDT |
0.0040 USDT |
| 2024-04-20 |
0.0036 USDT |
54,241,117.2804 WOOP |
0.0035 USDT |
0.0035 USDT |
0.0040 USDT |
0.0039 USDT |
| 2024-04-19 |
0.0035 USDT |
71,674,520.5078 WOOP |
0.0034 USDT |
0.0034 USDT |
0.0036 USDT |
0.0035 USDT |
| 2024-04-18 |
0.0032 USDT |
53,626,749.6251 WOOP |
0.0033 USDT |
0.0031 USDT |
0.0033 USDT |
0.0033 USDT |
| 2024-04-17 |
0.0032 USDT |
52,486,765.7396 WOOP |
0.0033 USDT |
0.0032 USDT |
0.0033 USDT |
0.0032 USDT |
| 2024-04-16 |
0.0032 USDT |
55,452,864.9321 WOOP |
0.0032 USDT |
0.0030 USDT |
0.0033 USDT |
0.0032 USDT |
| 2024-04-15 |
0.0032 USDT |
63,465,382.1268 WOOP |
0.0035 USDT |
0.0031 USDT |
0.0035 USDT |
0.0032 USDT |
| 2024-04-14 |
0.0033 USDT |
82,761,168.9855 WOOP |
0.0033 USDT |
0.0030 USDT |
0.0037 USDT |
0.0035 USDT |
| 2024-04-13 |
0.0035 USDT |
73,710,197.3654 WOOP |
0.0038 USDT |
0.0031 USDT |
0.0038 USDT |
0.0031 USDT |
| 2024-04-12 |
0.0040 USDT |
67,754,710.0153 WOOP |
0.0043 USDT |
0.0036 USDT |
0.0044 USDT |
0.0037 USDT |
| 2024-04-11 |
0.0045 USDT |
69,829,486.5060 WOOP |
0.0051 USDT |
0.0037 USDT |
0.0052 USDT |
0.0044 USDT |
| 2024-04-10 |
0.0050 USDT |
46,242,971.2936 WOOP |
0.0053 USDT |
0.0049 USDT |
0.0053 USDT |
0.0050 USDT |
| 2024-04-09 |
0.0054 USDT |
43,020,176.5890 WOOP |
0.0055 USDT |
0.0053 USDT |
0.0056 USDT |
0.0054 USDT |
| 2024-04-08 |
0.0055 USDT |
45,073,830.7958 WOOP |
0.0053 USDT |
0.0052 USDT |
0.0058 USDT |
0.0055 USDT |
| 2024-04-07 |
0.0054 USDT |
45,575,313.0031 WOOP |
0.0054 USDT |
0.0053 USDT |
0.0056 USDT |
0.0053 USDT |
| 2024-04-06 |
0.0053 USDT |
47,366,558.5721 WOOP |
0.0052 USDT |
0.0052 USDT |
0.0055 USDT |
0.0054 USDT |
| 2024-04-05 |
0.0053 USDT |
50,740,797.6571 WOOP |
0.0056 USDT |
0.0051 USDT |
0.0057 USDT |
0.0052 USDT |
| 2024-04-04 |
0.0056 USDT |
37,486,502.6738 WOOP |
0.0052 USDT |
0.0052 USDT |
0.0061 USDT |
0.0057 USDT |
| 2024-04-03 |
0.0053 USDT |
46,806,395.9572 WOOP |
0.0052 USDT |
0.0051 USDT |
0.0054 USDT |
0.0053 USDT |
| 2024-04-02 |
0.0056 USDT |
49,908,027.2648 WOOP |
0.0059 USDT |
0.0048 USDT |
0.0060 USDT |
0.0049 USDT |
| 2024-04-01 |
0.0062 USDT |
42,841,477.7150 WOOP |
0.0064 USDT |
0.0056 USDT |
0.0064 USDT |
0.0058 USDT |
| 2024-03-31 |
0.0066 USDT |
40,621,966.8472 WOOP |
0.0063 USDT |
0.0061 USDT |
0.0069 USDT |
0.0064 USDT |
| 2024-03-30 |
0.0066 USDT |
37,764,083.3996 WOOP |
0.0067 USDT |
0.0063 USDT |
0.0068 USDT |
0.0065 USDT |
| 2024-03-29 |
0.0072 USDT |
37,719,618.9004 WOOP |
0.0069 USDT |
0.0067 USDT |
0.0087 USDT |
0.0070 USDT |
| 2024-03-28 |
0.0067 USDT |
40,204,313.0381 WOOP |
0.0069 USDT |
0.0065 USDT |
0.0069 USDT |
0.0069 USDT |
| 2024-03-27 |
0.0073 USDT |
36,493,009.5622 WOOP |
0.0076 USDT |
0.0068 USDT |
0.0076 USDT |
0.0069 USDT |
| 2024-03-26 |
0.0085 USDT |
31,866,690.7619 WOOP |
0.0086 USDT |
0.0074 USDT |
0.0088 USDT |
0.0075 USDT |
| 2024-03-25 |
0.0085 USDT |
32,134,262.6426 WOOP |
0.0083 USDT |
0.0082 USDT |
0.0090 USDT |
0.0086 USDT |
| 2024-03-24 |
0.0083 USDT |
32,522,049.6680 WOOP |
0.0083 USDT |
0.0080 USDT |
0.0085 USDT |
0.0084 USDT |
| 2024-03-23 |
0.0092 USDT |
29,859,996.1120 WOOP |
0.0083 USDT |
0.0082 USDT |
0.0104 USDT |
0.0085 USDT |
| 2024-03-22 |
0.0077 USDT |
48,288,461.4435 WOOP |
0.0076 USDT |
0.0066 USDT |
0.0090 USDT |
0.0081 USDT |
| 2024-03-21 |
0.0091 USDT |
8,653,921.6293 WOOP |
0.0092 USDT |
0.0083 USDT |
0.0100 USDT |
0.0088 USDT |
| 2024-03-20 |
0.0085 USDT |
23,119,451.5194 WOOP |
0.0079 USDT |
0.0079 USDT |
0.0095 USDT |
0.0088 USDT |
| 2024-03-19 |
0.0093 USDT |
46,940,648.7269 WOOP |
0.0111 USDT |
0.0077 USDT |
0.0127 USDT |
0.0083 USDT |
| 2024-03-18 |
0.0117 USDT |
65,841,453.0799 WOOP |
0.0096 USDT |
0.0089 USDT |
0.0147 USDT |
0.0106 USDT |
| 2024-03-17 |
0.0087 USDT |
24,335,577.3988 WOOP |
0.0080 USDT |
0.0074 USDT |
0.0103 USDT |
0.0100 USDT |
| 2024-03-16 |
0.0076 USDT |
30,454,666.0934 WOOP |
0.0066 USDT |
0.0064 USDT |
0.0097 USDT |
0.0074 USDT |
| 2024-03-15 |
0.0069 USDT |
27,399,711.9531 WOOP |
0.0075 USDT |
0.0062 USDT |
0.0078 USDT |
0.0064 USDT |
| 2024-03-14 |
0.0081 USDT |
5,763,513.7519 WOOP |
0.0079 USDT |
0.0075 USDT |
0.0086 USDT |
0.0075 USDT |
| 2024-03-13 |
0.0068 USDT |
14,833,191.6596 WOOP |
0.0067 USDT |
0.0067 USDT |
0.0071 USDT |
0.0070 USDT |
| 2024-03-12 |
0.0065 USDT |
8,173,262.4857 WOOP |
0.0066 USDT |
0.0061 USDT |
0.0066 USDT |
0.0064 USDT |
| 2024-03-11 |
0.0067 USDT |
8,012,361.2433 WOOP |
0.0068 USDT |
0.0065 USDT |
0.0070 USDT |
0.0067 USDT |
| 2024-03-10 |
0.0066 USDT |
14,938,440.9452 WOOP |
0.0063 USDT |
0.0062 USDT |
0.0070 USDT |
0.0067 USDT |