Identifier on Kucoin: WOO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
0.4776 USDT |
2,972,071.6427 WOO |
0.4730 USDT |
0.4639 USDT |
0.4979 USDT |
0.4786 USDT |
| 2022-04-16 |
0.4714 USDT |
1,212,604.4549 WOO |
0.4740 USDT |
0.4603 USDT |
0.4804 USDT |
0.4706 USDT |
| 2022-04-15 |
0.4783 USDT |
3,201,197.3658 WOO |
0.4772 USDT |
0.4636 USDT |
0.4901 USDT |
0.4685 USDT |
| 2022-04-14 |
0.4963 USDT |
7,062,004.2170 WOO |
0.4786 USDT |
0.4645 USDT |
0.5240 USDT |
0.4707 USDT |
| 2022-04-13 |
0.4714 USDT |
4,816,765.5177 WOO |
0.4647 USDT |
0.4574 USDT |
0.4839 USDT |
0.4793 USDT |
| 2022-04-12 |
0.4803 USDT |
8,312,542.1434 WOO |
0.4572 USDT |
0.4505 USDT |
0.5057 USDT |
0.4528 USDT |
| 2022-04-11 |
0.4681 USDT |
5,353,751.2830 WOO |
0.5033 USDT |
0.4464 USDT |
0.5051 USDT |
0.4643 USDT |
| 2022-04-10 |
0.5150 USDT |
3,801,825.3244 WOO |
0.5267 USDT |
0.4989 USDT |
0.5333 USDT |
0.5133 USDT |
| 2022-04-09 |
0.5191 USDT |
4,161,503.8149 WOO |
0.5143 USDT |
0.5026 USDT |
0.5365 USDT |
0.5183 USDT |
| 2022-04-08 |
0.5880 USDT |
12,632,919.2133 WOO |
0.5366 USDT |
0.5070 USDT |
0.6375 USDT |
0.5128 USDT |
| 2022-04-07 |
0.5286 USDT |
4,921,614.5107 WOO |
0.5029 USDT |
0.4877 USDT |
0.5547 USDT |
0.5382 USDT |
| 2022-04-06 |
0.5227 USDT |
3,523,989.0256 WOO |
0.5453 USDT |
0.4975 USDT |
0.5475 USDT |
0.5020 USDT |
| 2022-04-05 |
0.5877 USDT |
2,145,875.2472 WOO |
0.6006 USDT |
0.5704 USDT |
0.6035 USDT |
0.5706 USDT |
| 2022-04-04 |
0.5756 USDT |
5,023,435.0380 WOO |
0.5947 USDT |
0.5517 USDT |
0.6024 USDT |
0.5944 USDT |
| 2022-04-03 |
0.6037 USDT |
3,976,042.5123 WOO |
0.5897 USDT |
0.5800 USDT |
0.6244 USDT |
0.6060 USDT |
| 2022-04-02 |
0.6265 USDT |
3,245,543.1094 WOO |
0.6082 USDT |
0.6021 USDT |
0.6479 USDT |
0.6104 USDT |
| 2022-04-01 |
0.6018 USDT |
5,314,912.5386 WOO |
0.6305 USDT |
0.5700 USDT |
0.6406 USDT |
0.6133 USDT |
| 2022-03-31 |
0.6595 USDT |
5,029,031.8377 WOO |
0.6497 USDT |
0.6272 USDT |
0.6891 USDT |
0.6292 USDT |
| 2022-03-30 |
0.6454 USDT |
4,842,094.2289 WOO |
0.6185 USDT |
0.6104 USDT |
0.6760 USDT |
0.6587 USDT |
| 2022-03-29 |
0.6258 USDT |
3,029,873.0382 WOO |
0.6150 USDT |
0.6054 USDT |
0.6484 USDT |
0.6171 USDT |
| 2022-03-28 |
0.6353 USDT |
3,933,079.0312 WOO |
0.6176 USDT |
0.6092 USDT |
0.6600 USDT |
0.6417 USDT |
| 2022-03-27 |
0.5917 USDT |
2,031,691.6727 WOO |
0.5776 USDT |
0.5763 USDT |
0.6187 USDT |
0.6166 USDT |
| 2022-03-26 |
0.5761 USDT |
1,102,270.2275 WOO |
0.5755 USDT |
0.5651 USDT |
0.5879 USDT |
0.5827 USDT |
| 2022-03-25 |
0.6071 USDT |
3,531,516.3305 WOO |
0.6068 USDT |
0.5756 USDT |
0.6354 USDT |
0.5877 USDT |
| 2022-03-24 |
0.6070 USDT |
4,611,077.9390 WOO |
0.5721 USDT |
0.5692 USDT |
0.6360 USDT |
0.6156 USDT |
| 2022-03-23 |
0.5708 USDT |
2,095,486.2422 WOO |
0.5614 USDT |
0.5550 USDT |
0.5880 USDT |
0.5625 USDT |
| 2022-03-22 |
0.5754 USDT |
2,513,341.6088 WOO |
0.5625 USDT |
0.5502 USDT |
0.5977 USDT |
0.5694 USDT |
| 2022-03-21 |
0.5758 USDT |
3,406,480.0849 WOO |
0.5952 USDT |
0.5524 USDT |
0.6090 USDT |
0.5657 USDT |
| 2022-03-20 |
0.5859 USDT |
4,366,761.0097 WOO |
0.5958 USDT |
0.5564 USDT |
0.6161 USDT |
0.5925 USDT |
| 2022-03-19 |
0.6032 USDT |
6,637,310.9396 WOO |
0.5982 USDT |
0.5735 USDT |
0.6366 USDT |
0.5964 USDT |
| 2022-03-18 |
0.5434 USDT |
7,915,521.5884 WOO |
0.5152 USDT |
0.4910 USDT |
0.5986 USDT |
0.5731 USDT |
| 2022-03-17 |
0.5138 USDT |
5,475,555.4868 WOO |
0.4956 USDT |
0.4924 USDT |
0.5363 USDT |
0.5118 USDT |
| 2022-03-16 |
0.4833 USDT |
8,152,135.7037 WOO |
0.4547 USDT |
0.4473 USDT |
0.5223 USDT |
0.5028 USDT |
| 2022-03-15 |
0.4401 USDT |
2,478,243.4957 WOO |
0.4537 USDT |
0.4223 USDT |
0.4543 USDT |
0.4476 USDT |
| 2022-03-14 |
0.4509 USDT |
2,082,732.6315 WOO |
0.4423 USDT |
0.4359 USDT |
0.4634 USDT |
0.4379 USDT |
| 2022-03-13 |
0.4733 USDT |
1,644,138.9883 WOO |
0.4723 USDT |
0.4607 USDT |
0.4878 USDT |
0.4689 USDT |
| 2022-03-12 |
0.4770 USDT |
2,836,459.5888 WOO |
0.4755 USDT |
0.4615 USDT |
0.4997 USDT |
0.4857 USDT |
| 2022-03-11 |
0.4808 USDT |
4,288,532.3077 WOO |
0.4844 USDT |
0.4634 USDT |
0.5025 USDT |
0.4750 USDT |
| 2022-03-10 |
0.4875 USDT |
6,497,187.9004 WOO |
0.5034 USDT |
0.4681 USDT |
0.5179 USDT |
0.4868 USDT |
| 2022-03-09 |
0.4959 USDT |
8,760,560.8883 WOO |
0.4388 USDT |
0.4364 USDT |
0.5413 USDT |
0.4994 USDT |
| 2022-03-08 |
0.4367 USDT |
3,457,443.7086 WOO |
0.4314 USDT |
0.4227 USDT |
0.4493 USDT |
0.4386 USDT |
| 2022-03-07 |
0.4454 USDT |
4,094,390.8094 WOO |
0.4502 USDT |
0.4177 USDT |
0.4707 USDT |
0.4280 USDT |
| 2022-03-06 |
0.4806 USDT |
5,311,435.7210 WOO |
0.4818 USDT |
0.4623 USDT |
0.5072 USDT |
0.4685 USDT |
| 2022-03-05 |
0.4658 USDT |
3,123,641.2456 WOO |
0.4577 USDT |
0.4447 USDT |
0.4879 USDT |
0.4711 USDT |
| 2022-03-04 |
0.4845 USDT |
5,897,600.6710 WOO |
0.4926 USDT |
0.4500 USDT |
0.5092 USDT |
0.4523 USDT |
| 2022-03-03 |
0.4929 USDT |
4,467,865.7384 WOO |
0.5073 USDT |
0.4695 USDT |
0.5158 USDT |
0.4940 USDT |
| 2022-03-02 |
0.5235 USDT |
5,543,001.9138 WOO |
0.5233 USDT |
0.5060 USDT |
0.5459 USDT |
0.5073 USDT |
| 2022-03-01 |
0.5149 USDT |
6,143,636.7003 WOO |
0.5085 USDT |
0.4933 USDT |
0.5350 USDT |
0.5127 USDT |
| 2022-02-28 |
0.4792 USDT |
7,487,081.9342 WOO |
0.4346 USDT |
0.4256 USDT |
0.5426 USDT |
0.5081 USDT |
| 2022-02-27 |
0.4602 USDT |
8,326,546.4820 WOO |
0.4627 USDT |
0.4262 USDT |
0.5025 USDT |
0.4326 USDT |