Identifier on Kucoin: WOOP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-03 |
0.0620 USDT |
223,663.5063 WOOP |
0.0599 USDT |
0.0583 USDT |
0.0649 USDT |
0.0635 USDT |
| 2022-08-02 |
0.0591 USDT |
1,608,151.7040 WOOP |
0.0552 USDT |
0.0540 USDT |
0.0642 USDT |
0.0601 USDT |
| 2022-08-01 |
0.0551 USDT |
2,267,698.1812 WOOP |
0.0540 USDT |
0.0535 USDT |
0.0567 USDT |
0.0549 USDT |
| 2022-07-31 |
0.0548 USDT |
4,320,730.7730 WOOP |
0.0517 USDT |
0.0511 USDT |
0.0611 USDT |
0.0542 USDT |
| 2022-07-30 |
0.0529 USDT |
3,340,685.0463 WOOP |
0.0544 USDT |
0.0443 USDT |
0.0598 USDT |
0.0518 USDT |
| 2022-07-29 |
0.0544 USDT |
4,684,258.8340 WOOP |
0.0601 USDT |
0.0474 USDT |
0.0604 USDT |
0.0537 USDT |
| 2022-07-28 |
0.0498 USDT |
21,590,890.3623 WOOP |
0.0286 USDT |
0.0267 USDT |
0.0673 USDT |
0.0605 USDT |
| 2022-07-27 |
0.0263 USDT |
3,007,361.5829 WOOP |
0.0229 USDT |
0.0226 USDT |
0.0304 USDT |
0.0275 USDT |
| 2022-07-26 |
0.0229 USDT |
3,504,670.4886 WOOP |
0.0246 USDT |
0.0214 USDT |
0.0249 USDT |
0.0230 USDT |
| 2022-07-25 |
0.0208 USDT |
6,039,733.7126 WOOP |
0.0213 USDT |
0.0195 USDT |
0.0228 USDT |
0.0219 USDT |
| 2022-07-24 |
0.0201 USDT |
18,199,814.3090 WOOP |
0.0159 USDT |
0.0157 USDT |
0.0240 USDT |
0.0211 USDT |
| 2022-07-23 |
0.0159 USDT |
1,483,670.6429 WOOP |
0.0159 USDT |
0.0151 USDT |
0.0172 USDT |
0.0155 USDT |
| 2022-07-22 |
0.0163 USDT |
1,280,229.6394 WOOP |
0.0161 USDT |
0.0159 USDT |
0.0172 USDT |
0.0165 USDT |
| 2022-07-21 |
0.0153 USDT |
4,525,519.2128 WOOP |
0.0161 USDT |
0.0143 USDT |
0.0168 USDT |
0.0160 USDT |
| 2022-07-20 |
0.0168 USDT |
1,058,040.5482 WOOP |
0.0171 USDT |
0.0160 USDT |
0.0179 USDT |
0.0162 USDT |
| 2022-07-19 |
0.0165 USDT |
2,087,926.8215 WOOP |
0.0171 USDT |
0.0152 USDT |
0.0180 USDT |
0.0175 USDT |
| 2022-07-18 |
0.0165 USDT |
1,853,865.8301 WOOP |
0.0163 USDT |
0.0160 USDT |
0.0171 USDT |
0.0166 USDT |
| 2022-07-17 |
0.0166 USDT |
2,712,965.9237 WOOP |
0.0169 USDT |
0.0150 USDT |
0.0178 USDT |
0.0161 USDT |
| 2022-07-16 |
0.0162 USDT |
2,054,055.7873 WOOP |
0.0170 USDT |
0.0155 USDT |
0.0175 USDT |
0.0169 USDT |
| 2022-07-15 |
0.0159 USDT |
2,229,918.5758 WOOP |
0.0161 USDT |
0.0150 USDT |
0.0168 USDT |
0.0161 USDT |
| 2022-07-14 |
0.0158 USDT |
2,965,313.6677 WOOP |
0.0154 USDT |
0.0152 USDT |
0.0168 USDT |
0.0161 USDT |
| 2022-07-13 |
0.0157 USDT |
9,773,705.1257 WOOP |
0.0150 USDT |
0.0145 USDT |
0.0185 USDT |
0.0157 USDT |
| 2022-07-12 |
0.0153 USDT |
4,390,377.8211 WOOP |
0.0153 USDT |
0.0148 USDT |
0.0159 USDT |
0.0154 USDT |
| 2022-07-11 |
0.0171 USDT |
9,657,609.1007 WOOP |
0.0162 USDT |
0.0154 USDT |
0.0220 USDT |
0.0156 USDT |
| 2022-07-10 |
0.0198 USDT |
4,250,444.7685 WOOP |
0.0230 USDT |
0.0162 USDT |
0.0233 USDT |
0.0170 USDT |
| 2022-07-09 |
0.0250 USDT |
301,729.6447 WOOP |
0.0251 USDT |
0.0242 USDT |
0.0259 USDT |
0.0248 USDT |
| 2022-07-08 |
0.0272 USDT |
1,598,170.0369 WOOP |
0.0284 USDT |
0.0251 USDT |
0.0287 USDT |
0.0262 USDT |
| 2022-07-07 |
0.0288 USDT |
2,596,577.3112 WOOP |
0.0269 USDT |
0.0260 USDT |
0.0318 USDT |
0.0287 USDT |
| 2022-07-06 |
0.0269 USDT |
603,360.9167 WOOP |
0.0265 USDT |
0.0262 USDT |
0.0277 USDT |
0.0270 USDT |
| 2022-07-05 |
0.0272 USDT |
669,599.1105 WOOP |
0.0282 USDT |
0.0255 USDT |
0.0287 USDT |
0.0275 USDT |
| 2022-07-04 |
0.0270 USDT |
313,269.9369 WOOP |
0.0265 USDT |
0.0262 USDT |
0.0279 USDT |
0.0274 USDT |
| 2022-07-03 |
0.0266 USDT |
108,047.2661 WOOP |
0.0265 USDT |
0.0261 USDT |
0.0269 USDT |
0.0269 USDT |
| 2022-07-02 |
0.0264 USDT |
159,326.0154 WOOP |
0.0267 USDT |
0.0257 USDT |
0.0272 USDT |
0.0261 USDT |
| 2022-07-01 |
0.0281 USDT |
897,150.6561 WOOP |
0.0283 USDT |
0.0260 USDT |
0.0303 USDT |
0.0267 USDT |
| 2022-06-30 |
0.0286 USDT |
2,278,264.0097 WOOP |
0.0352 USDT |
0.0249 USDT |
0.0352 USDT |
0.0284 USDT |
| 2022-06-29 |
0.0361 USDT |
141,132.0253 WOOP |
0.0382 USDT |
0.0345 USDT |
0.0382 USDT |
0.0345 USDT |
| 2022-06-28 |
0.0395 USDT |
466,739.1564 WOOP |
0.0405 USDT |
0.0389 USDT |
0.0405 USDT |
0.0396 USDT |
| 2022-06-27 |
0.0416 USDT |
3,148,367.0219 WOOP |
0.0412 USDT |
0.0399 USDT |
0.0423 USDT |
0.0407 USDT |
| 2022-06-26 |
0.0416 USDT |
11,287,549.2877 WOOP |
0.0417 USDT |
0.0382 USDT |
0.0425 USDT |
0.0415 USDT |
| 2022-06-25 |
0.0417 USDT |
2,819,473.9266 WOOP |
0.0425 USDT |
0.0402 USDT |
0.0425 USDT |
0.0417 USDT |
| 2022-06-24 |
0.0420 USDT |
3,670,594.8322 WOOP |
0.0423 USDT |
0.0396 USDT |
0.0430 USDT |
0.0425 USDT |
| 2022-06-23 |
0.0420 USDT |
137,691.5514 WOOP |
0.0404 USDT |
0.0404 USDT |
0.0430 USDT |
0.0427 USDT |
| 2022-06-22 |
0.0403 USDT |
179,646.9790 WOOP |
0.0432 USDT |
0.0389 USDT |
0.0432 USDT |
0.0400 USDT |
| 2022-06-21 |
0.0433 USDT |
222,325.8503 WOOP |
0.0428 USDT |
0.0420 USDT |
0.0448 USDT |
0.0436 USDT |
| 2022-06-20 |
0.0437 USDT |
8,699,517.6256 WOOP |
0.0452 USDT |
0.0402 USDT |
0.0462 USDT |
0.0427 USDT |
| 2022-06-19 |
0.0421 USDT |
12,803,842.5231 WOOP |
0.0423 USDT |
0.0383 USDT |
0.0459 USDT |
0.0450 USDT |
| 2022-06-18 |
0.0440 USDT |
12,044,132.7281 WOOP |
0.0452 USDT |
0.0391 USDT |
0.0464 USDT |
0.0408 USDT |
| 2022-06-17 |
0.0456 USDT |
17,118,136.9786 WOOP |
0.0443 USDT |
0.0425 USDT |
0.0474 USDT |
0.0455 USDT |
| 2022-06-16 |
0.0531 USDT |
18,996,666.4364 WOOP |
0.0479 USDT |
0.0435 USDT |
0.1299 USDT |
0.0462 USDT |
| 2022-06-15 |
0.0442 USDT |
17,277,454.8818 WOOP |
0.0436 USDT |
0.0397 USDT |
0.0551 USDT |
0.0477 USDT |