Identifier on Bitvavo: WOO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-20 |
0.3960 EUR |
1,013,589.4251 WOO |
0.3819 EUR |
0.3641 EUR |
0.4175 EUR |
0.4116 EUR |
| 2024-03-19 |
0.3877 EUR |
2,331,365.7053 WOO |
0.4139 EUR |
0.3616 EUR |
0.4139 EUR |
0.3812 EUR |
| 2024-03-18 |
0.4215 EUR |
1,565,009.7080 WOO |
0.4521 EUR |
0.4037 EUR |
0.4521 EUR |
0.4165 EUR |
| 2024-03-17 |
0.4395 EUR |
2,287,321.1000 WOO |
0.4214 EUR |
0.3985 EUR |
0.4667 EUR |
0.4562 EUR |
| 2024-03-16 |
0.4408 EUR |
2,353,457.1449 WOO |
0.4649 EUR |
0.4084 EUR |
0.4762 EUR |
0.4125 EUR |
| 2024-03-15 |
0.4563 EUR |
3,068,484.4333 WOO |
0.4934 EUR |
0.4230 EUR |
0.5010 EUR |
0.4642 EUR |
| 2024-03-14 |
0.4949 EUR |
2,385,186.0344 WOO |
0.5221 EUR |
0.4705 EUR |
0.5241 EUR |
0.4972 EUR |
| 2024-03-13 |
0.5242 EUR |
1,850,812.1878 WOO |
0.5524 EUR |
0.5041 EUR |
0.5524 EUR |
0.5155 EUR |
| 2024-03-12 |
0.5234 EUR |
3,030,325.2566 WOO |
0.5289 EUR |
0.4785 EUR |
0.5555 EUR |
0.5531 EUR |
| 2024-03-11 |
0.5266 EUR |
2,005,972.3581 WOO |
0.5142 EUR |
0.4922 EUR |
0.5408 EUR |
0.5283 EUR |
| 2024-03-10 |
0.5195 EUR |
1,731,577.1518 WOO |
0.5271 EUR |
0.5000 EUR |
0.5376 EUR |
0.5062 EUR |
| 2024-03-09 |
0.5445 EUR |
2,234,779.6215 WOO |
0.5373 EUR |
0.5248 EUR |
0.5594 EUR |
0.5272 EUR |
| 2024-03-08 |
0.5453 EUR |
2,501,595.0726 WOO |
0.5579 EUR |
0.5175 EUR |
0.5660 EUR |
0.5418 EUR |
| 2024-03-07 |
0.5686 EUR |
5,100,514.8429 WOO |
0.5426 EUR |
0.5381 EUR |
0.5958 EUR |
0.5590 EUR |
| 2024-03-06 |
0.5080 EUR |
4,573,670.1048 WOO |
0.4739 EUR |
0.4550 EUR |
0.5404 EUR |
0.5375 EUR |
| 2024-03-05 |
0.4980 EUR |
7,488,263.6927 WOO |
0.5305 EUR |
0.4200 EUR |
0.5492 EUR |
0.4739 EUR |
| 2024-03-04 |
0.5359 EUR |
5,533,392.8686 WOO |
0.5572 EUR |
0.5000 EUR |
0.5621 EUR |
0.5364 EUR |
| 2024-03-03 |
0.5359 EUR |
8,300,448.5428 WOO |
0.5018 EUR |
0.4554 EUR |
0.6000 EUR |
0.5557 EUR |
| 2024-03-02 |
0.4897 EUR |
2,077,613.0374 WOO |
0.4877 EUR |
0.4738 EUR |
0.5081 EUR |
0.4987 EUR |
| 2024-03-01 |
0.4892 EUR |
2,394,330.0851 WOO |
0.4828 EUR |
0.4758 EUR |
0.5019 EUR |
0.4904 EUR |
| 2024-02-29 |
0.5028 EUR |
3,939,670.4881 WOO |
0.4801 EUR |
0.4700 EUR |
0.5300 EUR |
0.4839 EUR |
| 2024-02-28 |
0.4790 EUR |
4,379,295.2154 WOO |
0.4674 EUR |
0.4287 EUR |
0.5067 EUR |
0.4823 EUR |
| 2024-02-27 |
0.4731 EUR |
1,905,142.7740 WOO |
0.4774 EUR |
0.4596 EUR |
0.4845 EUR |
0.4655 EUR |
| 2024-02-26 |
0.4701 EUR |
3,874,826.5762 WOO |
0.4694 EUR |
0.4531 EUR |
0.4824 EUR |
0.4813 EUR |
| 2024-02-25 |
0.4749 EUR |
2,721,431.6560 WOO |
0.4953 EUR |
0.4618 EUR |
0.4995 EUR |
0.4686 EUR |
| 2024-02-24 |
0.4722 EUR |
6,649,534.3294 WOO |
0.4151 EUR |
0.4061 EUR |
0.5048 EUR |
0.4946 EUR |
| 2024-02-23 |
0.4317 EUR |
3,249,746.2613 WOO |
0.4345 EUR |
0.4139 EUR |
0.4510 EUR |
0.4139 EUR |
| 2024-02-22 |
0.4251 EUR |
4,883,266.4936 WOO |
0.3937 EUR |
0.3790 EUR |
0.4519 EUR |
0.4356 EUR |
| 2024-02-21 |
0.3781 EUR |
1,519,556.9806 WOO |
0.4024 EUR |
0.3646 EUR |
0.4031 EUR |
0.3930 EUR |
| 2024-02-20 |
0.4029 EUR |
2,937,034.8406 WOO |
0.4147 EUR |
0.3754 EUR |
0.4257 EUR |
0.4027 EUR |
| 2024-02-19 |
0.4062 EUR |
2,387,345.2017 WOO |
0.4041 EUR |
0.3949 EUR |
0.4160 EUR |
0.4146 EUR |
| 2024-02-18 |
0.3949 EUR |
2,993,035.3285 WOO |
0.3715 EUR |
0.3686 EUR |
0.4097 EUR |
0.4049 EUR |
| 2024-02-17 |
0.3634 EUR |
988,923.2273 WOO |
0.3744 EUR |
0.3520 EUR |
0.3767 EUR |
0.3697 EUR |
| 2024-02-16 |
0.3772 EUR |
1,080,979.9351 WOO |
0.3773 EUR |
0.3603 EUR |
0.3913 EUR |
0.3750 EUR |
| 2024-02-15 |
0.3832 EUR |
1,367,381.1715 WOO |
0.3870 EUR |
0.3697 EUR |
0.3945 EUR |
0.3756 EUR |
| 2024-02-14 |
0.3870 EUR |
1,335,311.9067 WOO |
0.3807 EUR |
0.3794 EUR |
0.3936 EUR |
0.3846 EUR |
| 2024-02-13 |
0.3758 EUR |
2,090,431.7469 WOO |
0.3760 EUR |
0.3660 EUR |
0.3872 EUR |
0.3820 EUR |
| 2024-02-12 |
0.3626 EUR |
2,447,145.0313 WOO |
0.3515 EUR |
0.3422 EUR |
0.3798 EUR |
0.3757 EUR |
| 2024-02-11 |
0.3544 EUR |
439,988.7542 WOO |
0.3586 EUR |
0.3460 EUR |
0.3627 EUR |
0.3489 EUR |
| 2024-02-10 |
0.3523 EUR |
454,618.9795 WOO |
0.3437 EUR |
0.3409 EUR |
0.3642 EUR |
0.3620 EUR |
| 2024-02-09 |
0.3503 EUR |
1,344,736.0175 WOO |
0.3417 EUR |
0.3388 EUR |
0.3613 EUR |
0.3451 EUR |
| 2024-02-08 |
0.3403 EUR |
791,660.8850 WOO |
0.3388 EUR |
0.3337 EUR |
0.3478 EUR |
0.3417 EUR |
| 2024-02-07 |
0.3337 EUR |
1,216,775.7214 WOO |
0.3255 EUR |
0.3227 EUR |
0.3423 EUR |
0.3382 EUR |
| 2024-02-06 |
0.3187 EUR |
699,412.6281 WOO |
0.3111 EUR |
0.3096 EUR |
0.3276 EUR |
0.3276 EUR |
| 2024-02-05 |
0.3157 EUR |
529,823.5344 WOO |
0.3122 EUR |
0.3078 EUR |
0.3216 EUR |
0.3124 EUR |
| 2024-02-04 |
0.3149 EUR |
725,600.4343 WOO |
0.3180 EUR |
0.3101 EUR |
0.3200 EUR |
0.3134 EUR |
| 2024-02-03 |
0.3215 EUR |
721,521.6214 WOO |
0.3246 EUR |
0.3163 EUR |
0.3338 EUR |
0.3193 EUR |
| 2024-02-02 |
0.3234 EUR |
1,072,183.7992 WOO |
0.3195 EUR |
0.3168 EUR |
0.3321 EUR |
0.3256 EUR |
| 2024-02-01 |
0.3142 EUR |
825,938.2963 WOO |
0.3210 EUR |
0.3089 EUR |
0.3218 EUR |
0.3156 EUR |
| 2024-01-31 |
0.3271 EUR |
1,131,948.0567 WOO |
0.3352 EUR |
0.3155 EUR |
0.3358 EUR |
0.3202 EUR |