Identifier on Kraken: WOOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-22 |
0.3191 USD |
390,572.2099 WOO |
0.3091 USD |
0.3089 USD |
0.3255 USD |
0.3223 USD |
| 2024-04-21 |
0.3079 USD |
619,475.3851 WOO |
0.3125 USD |
0.3000 USD |
0.3149 USD |
0.3092 USD |
| 2024-04-20 |
0.3017 USD |
90,656.1369 WOO |
0.2943 USD |
0.2906 USD |
0.3162 USD |
0.3140 USD |
| 2024-04-19 |
0.2913 USD |
240,261.1645 WOO |
0.2890 USD |
0.2665 USD |
0.3012 USD |
0.2995 USD |
| 2024-04-18 |
0.2830 USD |
159,169.4825 WOO |
0.2745 USD |
0.2727 USD |
0.2924 USD |
0.2907 USD |
| 2024-04-17 |
0.2733 USD |
102,728.2540 WOO |
0.2802 USD |
0.2633 USD |
0.2854 USD |
0.2819 USD |
| 2024-04-16 |
0.2805 USD |
182,392.6902 WOO |
0.2831 USD |
0.2690 USD |
0.2895 USD |
0.2841 USD |
| 2024-04-15 |
0.2968 USD |
479,921.1324 WOO |
0.2984 USD |
0.2699 USD |
0.3135 USD |
0.2861 USD |
| 2024-04-14 |
0.2913 USD |
1,317,686.8128 WOO |
0.2777 USD |
0.2662 USD |
0.3019 USD |
0.3019 USD |
| 2024-04-13 |
0.2829 USD |
1,124,695.8018 WOO |
0.3275 USD |
0.2475 USD |
0.3377 USD |
0.2841 USD |
| 2024-04-12 |
0.3451 USD |
1,155,753.8156 WOO |
0.4052 USD |
0.3038 USD |
0.4064 USD |
0.3174 USD |
| 2024-04-11 |
0.4077 USD |
77,006.3552 WOO |
0.4101 USD |
0.3930 USD |
0.4212 USD |
0.4006 USD |
| 2024-04-10 |
0.4068 USD |
56,201.0889 WOO |
0.4148 USD |
0.3940 USD |
0.4148 USD |
0.4103 USD |
| 2024-04-09 |
0.4301 USD |
192,165.3817 WOO |
0.4469 USD |
0.4127 USD |
0.4469 USD |
0.4193 USD |
| 2024-04-08 |
0.4443 USD |
247,885.2439 WOO |
0.4352 USD |
0.4279 USD |
0.4517 USD |
0.4517 USD |
| 2024-04-07 |
0.4256 USD |
52,490.0317 WOO |
0.4133 USD |
0.4133 USD |
0.4370 USD |
0.4303 USD |
| 2024-04-06 |
0.4113 USD |
41,614.9548 WOO |
0.4052 USD |
0.4037 USD |
0.4198 USD |
0.4169 USD |
| 2024-04-05 |
0.4020 USD |
143,033.8327 WOO |
0.4197 USD |
0.3900 USD |
0.4220 USD |
0.4065 USD |
| 2024-04-04 |
0.4192 USD |
86,378.6969 WOO |
0.4084 USD |
0.4007 USD |
0.4345 USD |
0.4193 USD |
| 2024-04-03 |
0.4153 USD |
588,514.6704 WOO |
0.4332 USD |
0.3936 USD |
0.4467 USD |
0.4058 USD |
| 2024-04-02 |
0.4624 USD |
1,037,626.2286 WOO |
0.5016 USD |
0.4290 USD |
0.5016 USD |
0.4388 USD |
| 2024-04-01 |
0.4905 USD |
825,514.5100 WOO |
0.4877 USD |
0.4568 USD |
0.5066 USD |
0.4775 USD |
| 2024-03-31 |
0.4524 USD |
125,483.8758 WOO |
0.4359 USD |
0.4359 USD |
0.4698 USD |
0.4698 USD |
| 2024-03-30 |
0.4427 USD |
519,216.8832 WOO |
0.4482 USD |
0.4330 USD |
0.4532 USD |
0.4402 USD |
| 2024-03-29 |
0.4455 USD |
370,017.8988 WOO |
0.4622 USD |
0.4398 USD |
0.4682 USD |
0.4431 USD |
| 2024-03-28 |
0.4555 USD |
165,189.5644 WOO |
0.4593 USD |
0.4490 USD |
0.4649 USD |
0.4609 USD |
| 2024-03-27 |
0.4700 USD |
205,825.7958 WOO |
0.4777 USD |
0.4538 USD |
0.4914 USD |
0.4604 USD |
| 2024-03-26 |
0.4797 USD |
236,899.4598 WOO |
0.4798 USD |
0.4643 USD |
0.4955 USD |
0.4760 USD |
| 2024-03-25 |
0.4663 USD |
292,105.6338 WOO |
0.4437 USD |
0.4437 USD |
0.4846 USD |
0.4768 USD |
| 2024-03-24 |
0.4338 USD |
71,258.1775 WOO |
0.4241 USD |
0.4193 USD |
0.4462 USD |
0.4462 USD |
| 2024-03-23 |
0.4320 USD |
501,989.8377 WOO |
0.4284 USD |
0.4229 USD |
0.4403 USD |
0.4309 USD |
| 2024-03-22 |
0.4331 USD |
142,541.0789 WOO |
0.4604 USD |
0.4166 USD |
0.4646 USD |
0.4238 USD |
| 2024-03-21 |
0.4594 USD |
461,509.4495 WOO |
0.4483 USD |
0.4400 USD |
0.4777 USD |
0.4662 USD |
| 2024-03-20 |
0.4246 USD |
181,952.0521 WOO |
0.4146 USD |
0.4007 USD |
0.4534 USD |
0.4529 USD |
| 2024-03-19 |
0.4199 USD |
259,647.5521 WOO |
0.4484 USD |
0.3928 USD |
0.4508 USD |
0.4159 USD |
| 2024-03-18 |
0.4606 USD |
256,250.0859 WOO |
0.4928 USD |
0.4395 USD |
0.4928 USD |
0.4562 USD |
| 2024-03-17 |
0.4713 USD |
237,554.5692 WOO |
0.4568 USD |
0.4350 USD |
0.5020 USD |
0.5015 USD |
| 2024-03-16 |
0.4838 USD |
266,711.4457 WOO |
0.5088 USD |
0.4500 USD |
0.5172 USD |
0.4633 USD |
| 2024-03-15 |
0.4963 USD |
957,099.9899 WOO |
0.5381 USD |
0.4721 USD |
0.5553 USD |
0.4945 USD |
| 2024-03-14 |
0.5446 USD |
578,165.3365 WOO |
0.5712 USD |
0.5160 USD |
0.5745 USD |
0.5425 USD |
| 2024-03-13 |
0.5675 USD |
201,234.8984 WOO |
0.5969 USD |
0.5517 USD |
0.5969 USD |
0.5588 USD |
| 2024-03-12 |
0.5665 USD |
364,159.6350 WOO |
0.5834 USD |
0.5257 USD |
0.5983 USD |
0.5863 USD |
| 2024-03-11 |
0.5720 USD |
230,423.1022 WOO |
0.5627 USD |
0.5388 USD |
0.5906 USD |
0.5852 USD |
| 2024-03-10 |
0.5694 USD |
250,145.4114 WOO |
0.5778 USD |
0.5510 USD |
0.5860 USD |
0.5598 USD |
| 2024-03-09 |
0.5960 USD |
698,155.3750 WOO |
0.5889 USD |
0.5742 USD |
0.6199 USD |
0.5761 USD |
| 2024-03-08 |
0.6017 USD |
329,251.5091 WOO |
0.6134 USD |
0.5601 USD |
0.6297 USD |
0.5918 USD |
| 2024-03-07 |
0.6199 USD |
1,164,081.7118 WOO |
0.5934 USD |
0.5875 USD |
0.6500 USD |
0.6086 USD |
| 2024-03-06 |
0.5388 USD |
529,605.0507 WOO |
0.5129 USD |
0.4928 USD |
0.5800 USD |
0.5730 USD |
| 2024-03-05 |
0.5335 USD |
1,411,901.9501 WOO |
0.5799 USD |
0.3900 USD |
0.5979 USD |
0.5050 USD |
| 2024-03-04 |
0.5883 USD |
584,022.0498 WOO |
0.6106 USD |
0.5550 USD |
0.6244 USD |
0.5780 USD |