Identifier on Kucoin: WOO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-26 |
0.4534 USDT |
8,290,149.4875 WOO |
0.4348 USDT |
0.4263 USDT |
0.4851 USDT |
0.4534 USDT |
| 2022-02-25 |
0.4120 USDT |
8,964,835.0810 WOO |
0.3865 USDT |
0.3800 USDT |
0.4518 USDT |
0.4251 USDT |
| 2022-02-24 |
0.3626 USDT |
12,138,091.4532 WOO |
0.3985 USDT |
0.3362 USDT |
0.4081 USDT |
0.3873 USDT |
| 2022-02-23 |
0.4271 USDT |
10,808,449.8235 WOO |
0.4202 USDT |
0.3993 USDT |
0.4666 USDT |
0.4224 USDT |
| 2022-02-22 |
0.3997 USDT |
8,694,428.3279 WOO |
0.3955 USDT |
0.3711 USDT |
0.4302 USDT |
0.4229 USDT |
| 2022-02-21 |
0.4404 USDT |
12,538,511.1088 WOO |
0.4251 USDT |
0.4053 USDT |
0.4758 USDT |
0.4085 USDT |
| 2022-02-20 |
0.4414 USDT |
13,417,951.4198 WOO |
0.4791 USDT |
0.4151 USDT |
0.4825 USDT |
0.4205 USDT |
| 2022-02-19 |
0.4978 USDT |
7,049,446.9393 WOO |
0.5083 USDT |
0.4775 USDT |
0.5235 USDT |
0.4884 USDT |
| 2022-02-18 |
0.5182 USDT |
9,351,495.3325 WOO |
0.5247 USDT |
0.4942 USDT |
0.5465 USDT |
0.5110 USDT |
| 2022-02-17 |
0.5561 USDT |
8,297,752.2123 WOO |
0.5920 USDT |
0.5189 USDT |
0.6091 USDT |
0.5334 USDT |
| 2022-02-16 |
0.5855 USDT |
4,599,779.5187 WOO |
0.6001 USDT |
0.5665 USDT |
0.6079 USDT |
0.5986 USDT |
| 2022-02-15 |
0.5927 USDT |
6,035,836.7579 WOO |
0.5673 USDT |
0.5615 USDT |
0.6162 USDT |
0.6087 USDT |
| 2022-02-14 |
0.5504 USDT |
5,885,672.7785 WOO |
0.5324 USDT |
0.5251 USDT |
0.5847 USDT |
0.5600 USDT |
| 2022-02-13 |
0.5611 USDT |
4,426,514.9100 WOO |
0.5703 USDT |
0.5329 USDT |
0.5834 USDT |
0.5589 USDT |
| 2022-02-12 |
0.5805 USDT |
5,841,336.9704 WOO |
0.5791 USDT |
0.5557 USDT |
0.6066 USDT |
0.5646 USDT |
| 2022-02-11 |
0.6340 USDT |
9,049,480.3380 WOO |
0.6646 USDT |
0.5630 USDT |
0.6857 USDT |
0.5958 USDT |
| 2022-02-10 |
0.7044 USDT |
9,736,254.7706 WOO |
0.7324 USDT |
0.6602 USDT |
0.7408 USDT |
0.6620 USDT |
| 2022-02-09 |
0.7525 USDT |
8,565,918.0122 WOO |
0.7631 USDT |
0.7165 USDT |
0.8100 USDT |
0.7384 USDT |
| 2022-02-08 |
0.7846 USDT |
26,016,024.1003 WOO |
0.6885 USDT |
0.6754 USDT |
0.8753 USDT |
0.7503 USDT |
| 2022-02-07 |
0.6826 USDT |
6,707,556.7453 WOO |
0.6761 USDT |
0.6440 USDT |
0.7229 USDT |
0.6855 USDT |
| 2022-02-06 |
0.6325 USDT |
3,205,481.4234 WOO |
0.6241 USDT |
0.6145 USDT |
0.6516 USDT |
0.6430 USDT |
| 2022-02-05 |
0.6427 USDT |
6,657,436.2626 WOO |
0.6248 USDT |
0.6095 USDT |
0.6853 USDT |
0.6272 USDT |
| 2022-02-04 |
0.5839 USDT |
7,028,403.0247 WOO |
0.5367 USDT |
0.5353 USDT |
0.6268 USDT |
0.6243 USDT |
| 2022-02-03 |
0.5215 USDT |
3,510,931.6106 WOO |
0.5203 USDT |
0.5025 USDT |
0.5384 USDT |
0.5320 USDT |
| 2022-02-02 |
0.5535 USDT |
4,702,556.3564 WOO |
0.5740 USDT |
0.5165 USDT |
0.5935 USDT |
0.5204 USDT |
| 2022-02-01 |
0.5801 USDT |
4,398,628.4956 WOO |
0.5773 USDT |
0.5633 USDT |
0.6000 USDT |
0.5778 USDT |
| 2022-01-31 |
0.5489 USDT |
7,975,839.5564 WOO |
0.5572 USDT |
0.5163 USDT |
0.5863 USDT |
0.5780 USDT |
| 2022-01-30 |
0.5900 USDT |
4,668,915.0012 WOO |
0.5966 USDT |
0.5505 USDT |
0.6107 USDT |
0.5580 USDT |
| 2022-01-29 |
0.5839 USDT |
5,831,711.5328 WOO |
0.5854 USDT |
0.5581 USDT |
0.6150 USDT |
0.6007 USDT |
| 2022-01-28 |
0.5766 USDT |
4,956,461.4856 WOO |
0.5869 USDT |
0.5450 USDT |
0.6127 USDT |
0.5994 USDT |
| 2022-01-27 |
0.5941 USDT |
5,609,814.4722 WOO |
0.6075 USDT |
0.5582 USDT |
0.6360 USDT |
0.5890 USDT |
| 2022-01-26 |
0.6388 USDT |
7,466,884.5588 WOO |
0.6336 USDT |
0.6000 USDT |
0.6800 USDT |
0.6046 USDT |
| 2022-01-25 |
0.6315 USDT |
10,398,003.4285 WOO |
0.5867 USDT |
0.5643 USDT |
0.6943 USDT |
0.6503 USDT |
| 2022-01-24 |
0.5524 USDT |
9,686,496.1155 WOO |
0.6245 USDT |
0.4927 USDT |
0.6310 USDT |
0.6000 USDT |
| 2022-01-23 |
0.5853 USDT |
7,375,996.1911 WOO |
0.5479 USDT |
0.5150 USDT |
0.6368 USDT |
0.5667 USDT |
| 2022-01-22 |
0.5562 USDT |
11,006,588.0904 WOO |
0.6554 USDT |
0.4684 USDT |
0.6861 USDT |
0.5628 USDT |
| 2022-01-21 |
0.7449 USDT |
8,022,804.2255 WOO |
0.7817 USDT |
0.6822 USDT |
0.8136 USDT |
0.7058 USDT |
| 2022-01-20 |
0.8698 USDT |
8,234,911.4298 WOO |
0.7824 USDT |
0.7734 USDT |
0.9541 USDT |
0.8832 USDT |
| 2022-01-19 |
0.7881 USDT |
4,221,159.8702 WOO |
0.8375 USDT |
0.7500 USDT |
0.8396 USDT |
0.7822 USDT |
| 2022-01-18 |
0.8170 USDT |
6,604,022.2447 WOO |
0.8693 USDT |
0.7723 USDT |
0.8790 USDT |
0.8375 USDT |
| 2022-01-17 |
0.8656 USDT |
6,540,025.8400 WOO |
0.9232 USDT |
0.8197 USDT |
0.9361 USDT |
0.8566 USDT |
| 2022-01-16 |
0.9310 USDT |
4,634,259.2033 WOO |
0.9499 USDT |
0.9100 USDT |
0.9640 USDT |
0.9200 USDT |
| 2022-01-15 |
0.9808 USDT |
3,058,978.1878 WOO |
0.9986 USDT |
0.9550 USDT |
1.0112 USDT |
0.9685 USDT |
| 2022-01-14 |
0.9583 USDT |
4,462,087.0153 WOO |
0.9600 USDT |
0.9208 USDT |
0.9968 USDT |
0.9796 USDT |
| 2022-01-13 |
1.0009 USDT |
5,599,317.0564 WOO |
1.0378 USDT |
0.9476 USDT |
1.0478 USDT |
0.9729 USDT |
| 2022-01-12 |
1.0177 USDT |
5,871,494.8723 WOO |
0.9945 USDT |
0.9662 USDT |
1.0640 USDT |
1.0438 USDT |
| 2022-01-11 |
0.9628 USDT |
8,202,028.4692 WOO |
0.9316 USDT |
0.9000 USDT |
1.0308 USDT |
0.9794 USDT |
| 2022-01-10 |
0.9219 USDT |
8,562,665.2114 WOO |
0.9558 USDT |
0.8510 USDT |
0.9729 USDT |
0.9066 USDT |
| 2022-01-09 |
0.9155 USDT |
5,342,250.1677 WOO |
0.9057 USDT |
0.8675 USDT |
0.9807 USDT |
0.9701 USDT |
| 2022-01-08 |
0.9214 USDT |
7,363,771.6170 WOO |
0.9510 USDT |
0.8460 USDT |
1.0061 USDT |
0.9232 USDT |