Identifier on Kucoin: WOO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.1682 USDT |
2,996,963.9979 WOO |
0.1606 USDT |
0.1598 USDT |
0.1725 USDT |
0.1663 USDT |
| 2022-06-05 |
0.1603 USDT |
2,400,814.7820 WOO |
0.1609 USDT |
0.1546 USDT |
0.1678 USDT |
0.1614 USDT |
| 2022-06-04 |
0.1540 USDT |
2,378,844.4060 WOO |
0.1529 USDT |
0.1485 USDT |
0.1596 USDT |
0.1577 USDT |
| 2022-06-03 |
0.1553 USDT |
4,228,749.9472 WOO |
0.1638 USDT |
0.1500 USDT |
0.1644 USDT |
0.1529 USDT |
| 2022-06-02 |
0.1608 USDT |
3,464,433.7393 WOO |
0.1589 USDT |
0.1552 USDT |
0.1680 USDT |
0.1653 USDT |
| 2022-06-01 |
0.1695 USDT |
5,006,475.2278 WOO |
0.1759 USDT |
0.1580 USDT |
0.1799 USDT |
0.1598 USDT |
| 2022-05-31 |
0.1764 USDT |
5,543,268.6016 WOO |
0.1787 USDT |
0.1677 USDT |
0.1863 USDT |
0.1748 USDT |
| 2022-05-30 |
0.1659 USDT |
9,906,016.0938 WOO |
0.1572 USDT |
0.1500 USDT |
0.1800 USDT |
0.1747 USDT |
| 2022-05-29 |
0.1549 USDT |
2,670,798.7390 WOO |
0.1617 USDT |
0.1510 USDT |
0.1624 USDT |
0.1536 USDT |
| 2022-05-28 |
0.1613 USDT |
3,340,844.4794 WOO |
0.1586 USDT |
0.1571 USDT |
0.1651 USDT |
0.1621 USDT |
| 2022-05-27 |
0.1630 USDT |
8,754,240.3583 WOO |
0.1668 USDT |
0.1560 USDT |
0.1721 USDT |
0.1632 USDT |
| 2022-05-26 |
0.1726 USDT |
4,313,340.8324 WOO |
0.1853 USDT |
0.1606 USDT |
0.1894 USDT |
0.1676 USDT |
| 2022-05-25 |
0.1893 USDT |
4,165,799.2402 WOO |
0.1997 USDT |
0.1829 USDT |
0.2020 USDT |
0.1883 USDT |
| 2022-05-24 |
0.1992 USDT |
5,615,443.2375 WOO |
0.1982 USDT |
0.1880 USDT |
0.2095 USDT |
0.1976 USDT |
| 2022-05-23 |
0.2194 USDT |
5,855,374.5706 WOO |
0.2081 USDT |
0.2032 USDT |
0.2313 USDT |
0.2196 USDT |
| 2022-05-22 |
0.2022 USDT |
3,354,402.9984 WOO |
0.1983 USDT |
0.1932 USDT |
0.2089 USDT |
0.2019 USDT |
| 2022-05-21 |
0.1941 USDT |
4,086,879.2246 WOO |
0.1917 USDT |
0.1849 USDT |
0.2054 USDT |
0.1974 USDT |
| 2022-05-20 |
0.1948 USDT |
6,419,189.8181 WOO |
0.1988 USDT |
0.1817 USDT |
0.2052 USDT |
0.1873 USDT |
| 2022-05-19 |
0.1873 USDT |
7,270,239.3507 WOO |
0.1753 USDT |
0.1712 USDT |
0.2067 USDT |
0.1949 USDT |
| 2022-05-18 |
0.1908 USDT |
4,588,210.7773 WOO |
0.2101 USDT |
0.1781 USDT |
0.2150 USDT |
0.1829 USDT |
| 2022-05-17 |
0.2009 USDT |
3,400,098.3691 WOO |
0.1934 USDT |
0.1906 USDT |
0.2136 USDT |
0.2016 USDT |
| 2022-05-16 |
0.1971 USDT |
2,721,173.1265 WOO |
0.2136 USDT |
0.1860 USDT |
0.2137 USDT |
0.1966 USDT |
| 2022-05-15 |
0.2016 USDT |
3,659,846.0127 WOO |
0.2040 USDT |
0.1892 USDT |
0.2161 USDT |
0.2125 USDT |
| 2022-05-14 |
0.1886 USDT |
3,250,412.9040 WOO |
0.1873 USDT |
0.1759 USDT |
0.2020 USDT |
0.1933 USDT |
| 2022-05-13 |
0.2069 USDT |
9,864,149.2791 WOO |
0.1781 USDT |
0.1771 USDT |
0.2225 USDT |
0.1906 USDT |
| 2022-05-12 |
0.1713 USDT |
13,924,577.0668 WOO |
0.1909 USDT |
0.1452 USDT |
0.2038 USDT |
0.1771 USDT |
| 2022-05-11 |
0.2144 USDT |
14,597,394.3476 WOO |
0.2520 USDT |
0.1620 USDT |
0.2613 USDT |
0.1867 USDT |
| 2022-05-10 |
0.2661 USDT |
8,310,902.3719 WOO |
0.2499 USDT |
0.2360 USDT |
0.2950 USDT |
0.2570 USDT |
| 2022-05-09 |
0.2739 USDT |
8,811,126.8654 WOO |
0.3069 USDT |
0.2464 USDT |
0.3169 USDT |
0.2540 USDT |
| 2022-05-08 |
0.3105 USDT |
3,090,971.9325 WOO |
0.3133 USDT |
0.3004 USDT |
0.3246 USDT |
0.3202 USDT |
| 2022-05-07 |
0.3225 USDT |
1,539,290.7524 WOO |
0.3257 USDT |
0.3138 USDT |
0.3309 USDT |
0.3167 USDT |
| 2022-05-06 |
0.3269 USDT |
3,584,020.7828 WOO |
0.3316 USDT |
0.3122 USDT |
0.3390 USDT |
0.3254 USDT |
| 2022-05-05 |
0.3593 USDT |
4,229,690.8267 WOO |
0.3864 USDT |
0.3217 USDT |
0.3910 USDT |
0.3261 USDT |
| 2022-05-04 |
0.3599 USDT |
5,810,638.3821 WOO |
0.3360 USDT |
0.3315 USDT |
0.3918 USDT |
0.3787 USDT |
| 2022-05-03 |
0.3403 USDT |
3,113,397.2376 WOO |
0.3343 USDT |
0.3275 USDT |
0.3517 USDT |
0.3300 USDT |
| 2022-05-02 |
0.3460 USDT |
5,311,138.8168 WOO |
0.3609 USDT |
0.3170 USDT |
0.3716 USDT |
0.3217 USDT |
| 2022-05-01 |
0.3550 USDT |
3,354,592.7774 WOO |
0.3473 USDT |
0.3391 USDT |
0.3699 USDT |
0.3534 USDT |
| 2022-04-30 |
0.3670 USDT |
3,586,939.1111 WOO |
0.3868 USDT |
0.3310 USDT |
0.3922 USDT |
0.3449 USDT |
| 2022-04-29 |
0.3947 USDT |
3,981,410.3006 WOO |
0.4180 USDT |
0.3775 USDT |
0.4200 USDT |
0.3844 USDT |
| 2022-04-28 |
0.4157 USDT |
3,424,972.3656 WOO |
0.4177 USDT |
0.4074 USDT |
0.4294 USDT |
0.4160 USDT |
| 2022-04-27 |
0.4209 USDT |
2,728,105.7394 WOO |
0.4071 USDT |
0.4033 USDT |
0.4306 USDT |
0.4145 USDT |
| 2022-04-26 |
0.4297 USDT |
3,058,208.1133 WOO |
0.4472 USDT |
0.4007 USDT |
0.4586 USDT |
0.4026 USDT |
| 2022-04-25 |
0.4239 USDT |
4,746,648.0447 WOO |
0.4352 USDT |
0.4004 USDT |
0.4518 USDT |
0.4487 USDT |
| 2022-04-24 |
0.4418 USDT |
2,550,061.1175 WOO |
0.4430 USDT |
0.4302 USDT |
0.4508 USDT |
0.4409 USDT |
| 2022-04-23 |
0.4537 USDT |
2,936,439.8815 WOO |
0.4517 USDT |
0.4413 USDT |
0.4655 USDT |
0.4558 USDT |
| 2022-04-22 |
0.4509 USDT |
4,391,409.8748 WOO |
0.4468 USDT |
0.4389 USDT |
0.4608 USDT |
0.4483 USDT |
| 2022-04-21 |
0.4709 USDT |
4,468,086.1199 WOO |
0.4729 USDT |
0.4364 USDT |
0.4867 USDT |
0.4468 USDT |
| 2022-04-20 |
0.4875 USDT |
4,417,499.3021 WOO |
0.5006 USDT |
0.4683 USDT |
0.5061 USDT |
0.4754 USDT |
| 2022-04-19 |
0.5006 USDT |
5,854,881.8059 WOO |
0.4931 USDT |
0.4868 USDT |
0.5309 USDT |
0.4996 USDT |
| 2022-04-18 |
0.4680 USDT |
5,521,335.4704 WOO |
0.4580 USDT |
0.4371 USDT |
0.4932 USDT |
0.4876 USDT |