Identifier on Kucoin: WOO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
0.9646 USDT |
11,805,869.1840 WOO |
1.0311 USDT |
0.9000 USDT |
1.0382 USDT |
0.9365 USDT |
| 2022-01-06 |
1.0196 USDT |
11,800,129.8006 WOO |
1.0789 USDT |
0.9251 USDT |
1.0980 USDT |
1.0350 USDT |
| 2022-01-05 |
1.1940 USDT |
11,481,312.8202 WOO |
1.1974 USDT |
1.1186 USDT |
1.2854 USDT |
1.1447 USDT |
| 2022-01-04 |
1.0956 USDT |
15,524,901.0174 WOO |
0.9520 USDT |
0.9101 USDT |
1.2000 USDT |
1.1180 USDT |
| 2022-01-03 |
0.9669 USDT |
4,639,692.6200 WOO |
1.0032 USDT |
0.9078 USDT |
1.0200 USDT |
0.9226 USDT |
| 2022-01-02 |
0.9790 USDT |
5,497,144.9801 WOO |
0.9380 USDT |
0.9106 USDT |
1.0500 USDT |
1.0270 USDT |
| 2022-01-01 |
0.8836 USDT |
1,846,572.1808 WOO |
0.8670 USDT |
0.8512 USDT |
0.9376 USDT |
0.9242 USDT |
| 2021-12-31 |
0.8880 USDT |
3,972,869.7589 WOO |
0.8723 USDT |
0.8435 USDT |
0.9280 USDT |
0.8706 USDT |
| 2021-12-30 |
0.8771 USDT |
5,799,111.2713 WOO |
0.8452 USDT |
0.8153 USDT |
0.9155 USDT |
0.8696 USDT |
| 2021-12-29 |
0.8898 USDT |
4,829,477.8972 WOO |
0.9028 USDT |
0.8186 USDT |
0.9550 USDT |
0.8457 USDT |
| 2021-12-28 |
0.9637 USDT |
7,386,384.8167 WOO |
1.0164 USDT |
0.8806 USDT |
1.0400 USDT |
0.9349 USDT |
| 2021-12-27 |
1.0398 USDT |
4,725,408.9037 WOO |
0.9955 USDT |
0.9719 USDT |
1.0950 USDT |
1.0500 USDT |
| 2021-12-26 |
0.9583 USDT |
2,882,555.6106 WOO |
0.9549 USDT |
0.9200 USDT |
1.0200 USDT |
0.9996 USDT |
| 2021-12-25 |
0.9448 USDT |
4,202,497.7460 WOO |
0.8781 USDT |
0.8704 USDT |
0.9900 USDT |
0.9721 USDT |
| 2021-12-24 |
0.9147 USDT |
3,334,144.3186 WOO |
0.9086 USDT |
0.8710 USDT |
0.9615 USDT |
0.8897 USDT |
| 2021-12-23 |
0.8997 USDT |
3,103,453.5779 WOO |
0.8788 USDT |
0.8554 USDT |
0.9533 USDT |
0.9141 USDT |
| 2021-12-22 |
0.8609 USDT |
6,550,509.1109 WOO |
0.7916 USDT |
0.7859 USDT |
0.9128 USDT |
0.8900 USDT |
| 2021-12-21 |
0.7627 USDT |
3,716,130.6284 WOO |
0.6986 USDT |
0.6856 USDT |
0.8073 USDT |
0.7976 USDT |
| 2021-12-20 |
0.6927 USDT |
3,626,811.4548 WOO |
0.7064 USDT |
0.6500 USDT |
0.7295 USDT |
0.6982 USDT |
| 2021-12-19 |
0.7385 USDT |
2,065,885.5457 WOO |
0.7367 USDT |
0.6900 USDT |
0.7762 USDT |
0.7114 USDT |
| 2021-12-18 |
0.7238 USDT |
4,188,301.5086 WOO |
0.7130 USDT |
0.6880 USDT |
0.7578 USDT |
0.7335 USDT |
| 2021-12-17 |
0.7315 USDT |
3,065,367.7202 WOO |
0.7674 USDT |
0.6750 USDT |
0.7897 USDT |
0.6961 USDT |
| 2021-12-16 |
0.7569 USDT |
2,743,373.4381 WOO |
0.7384 USDT |
0.7265 USDT |
0.7930 USDT |
0.7525 USDT |
| 2021-12-15 |
0.7414 USDT |
4,801,649.7448 WOO |
0.7717 USDT |
0.6644 USDT |
0.8000 USDT |
0.7378 USDT |
| 2021-12-14 |
0.7440 USDT |
3,132,969.5939 WOO |
0.7875 USDT |
0.7139 USDT |
0.7910 USDT |
0.7397 USDT |
| 2021-12-13 |
0.7855 USDT |
3,904,055.5166 WOO |
0.8370 USDT |
0.7180 USDT |
0.8500 USDT |
0.7726 USDT |
| 2021-12-12 |
0.7816 USDT |
2,928,671.1766 WOO |
0.7354 USDT |
0.7220 USDT |
0.8540 USDT |
0.8495 USDT |
| 2021-12-11 |
0.7038 USDT |
2,317,222.0332 WOO |
0.6760 USDT |
0.6600 USDT |
0.7445 USDT |
0.7172 USDT |
| 2021-12-10 |
0.7415 USDT |
4,733,338.7765 WOO |
0.7343 USDT |
0.6800 USDT |
0.8140 USDT |
0.6962 USDT |
| 2021-12-09 |
0.7537 USDT |
3,576,261.4675 WOO |
0.7800 USDT |
0.6650 USDT |
0.8650 USDT |
0.7343 USDT |
| 2021-12-08 |
0.7549 USDT |
4,010,113.5882 WOO |
0.7294 USDT |
0.6700 USDT |
0.8440 USDT |
0.7738 USDT |
| 2021-12-07 |
0.7309 USDT |
3,755,086.2743 WOO |
0.7498 USDT |
0.7000 USDT |
0.7850 USDT |
0.7345 USDT |
| 2021-12-06 |
0.6688 USDT |
6,921,493.7771 WOO |
0.6662 USDT |
0.5944 USDT |
0.7590 USDT |
0.7250 USDT |
| 2021-12-05 |
0.7379 USDT |
6,465,003.2924 WOO |
0.8313 USDT |
0.6340 USDT |
0.8615 USDT |
0.6697 USDT |
| 2021-12-04 |
0.8171 USDT |
4,443,671.4612 WOO |
0.9188 USDT |
0.6927 USDT |
0.9313 USDT |
0.8434 USDT |
| 2021-12-03 |
0.9618 USDT |
4,449,017.3969 WOO |
0.9794 USDT |
0.8500 USDT |
1.0426 USDT |
0.9155 USDT |
| 2021-12-02 |
0.9791 USDT |
2,359,416.2728 WOO |
0.9825 USDT |
0.9300 USDT |
1.0299 USDT |
1.0014 USDT |
| 2021-12-01 |
1.0748 USDT |
3,777,452.8694 WOO |
1.0264 USDT |
0.9860 USDT |
1.2000 USDT |
1.0072 USDT |
| 2021-11-30 |
0.9627 USDT |
5,023,829.2593 WOO |
0.9227 USDT |
0.8344 USDT |
1.0487 USDT |
1.0383 USDT |
| 2021-11-29 |
0.9196 USDT |
2,457,219.8534 WOO |
0.9164 USDT |
0.8800 USDT |
0.9900 USDT |
0.9400 USDT |
| 2021-11-28 |
0.8561 USDT |
2,538,282.5726 WOO |
0.8903 USDT |
0.8280 USDT |
0.9078 USDT |
0.8454 USDT |
| 2021-11-27 |
0.9626 USDT |
2,882,140.9618 WOO |
0.9005 USDT |
0.8813 USDT |
1.0080 USDT |
0.9390 USDT |
| 2021-11-26 |
0.9904 USDT |
3,994,004.1621 WOO |
1.1304 USDT |
0.8956 USDT |
1.1849 USDT |
0.9131 USDT |
| 2021-11-25 |
1.1442 USDT |
3,356,769.9883 WOO |
1.0937 USDT |
1.0800 USDT |
1.1965 USDT |
1.1385 USDT |
| 2021-11-24 |
1.1564 USDT |
3,890,192.6825 WOO |
1.2887 USDT |
1.0609 USDT |
1.3347 USDT |
1.0822 USDT |
| 2021-11-23 |
1.2514 USDT |
1,818,517.5556 WOO |
1.2518 USDT |
1.1982 USDT |
1.3570 USDT |
1.3359 USDT |
| 2021-11-22 |
1.3263 USDT |
1,996,443.4047 WOO |
1.3906 USDT |
1.2519 USDT |
1.4051 USDT |
1.2660 USDT |
| 2021-11-21 |
1.4347 USDT |
1,187,692.8339 WOO |
1.4324 USDT |
1.3845 USDT |
1.5241 USDT |
1.4501 USDT |
| 2021-11-20 |
1.4244 USDT |
1,246,734.5055 WOO |
1.4813 USDT |
1.3600 USDT |
1.4854 USDT |
1.4080 USDT |
| 2021-11-19 |
1.4403 USDT |
1,388,456.0712 WOO |
1.3616 USDT |
1.3342 USDT |
1.5250 USDT |
1.4830 USDT |