Identifier on Kucoin: WOO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.2185 USDT |
606,370.0194 WOO |
0.2133 USDT |
0.2121 USDT |
0.2250 USDT |
0.2246 USDT |
| 2024-06-24 |
0.2021 USDT |
629,765.0048 WOO |
0.2072 USDT |
0.1927 USDT |
0.2111 USDT |
0.2028 USDT |
| 2024-06-23 |
0.2131 USDT |
146,457.9138 WOO |
0.2119 USDT |
0.2060 USDT |
0.2171 USDT |
0.2104 USDT |
| 2024-06-22 |
0.2126 USDT |
258,472.0306 WOO |
0.2113 USDT |
0.2085 USDT |
0.2169 USDT |
0.2132 USDT |
| 2024-06-21 |
0.2161 USDT |
218,083.0124 WOO |
0.2185 USDT |
0.2105 USDT |
0.2229 USDT |
0.2117 USDT |
| 2024-06-20 |
0.2225 USDT |
567,354.3742 WOO |
0.2177 USDT |
0.2138 USDT |
0.2292 USDT |
0.2191 USDT |
| 2024-06-19 |
0.2153 USDT |
419,278.8622 WOO |
0.2120 USDT |
0.2097 USDT |
0.2199 USDT |
0.2177 USDT |
| 2024-06-18 |
0.2087 USDT |
1,691,968.2903 WOO |
0.2261 USDT |
0.1953 USDT |
0.2271 USDT |
0.2124 USDT |
| 2024-06-17 |
0.2320 USDT |
1,551,479.8383 WOO |
0.2503 USDT |
0.2175 USDT |
0.2523 USDT |
0.2272 USDT |
| 2024-06-16 |
0.2490 USDT |
193,328.8427 WOO |
0.2495 USDT |
0.2445 USDT |
0.2519 USDT |
0.2494 USDT |
| 2024-06-15 |
0.2519 USDT |
363,204.9799 WOO |
0.2485 USDT |
0.2467 USDT |
0.2569 USDT |
0.2509 USDT |
| 2024-06-14 |
0.2542 USDT |
930,556.7711 WOO |
0.2597 USDT |
0.2386 USDT |
0.2665 USDT |
0.2411 USDT |
| 2024-06-13 |
0.2646 USDT |
351,088.7530 WOO |
0.2708 USDT |
0.2590 USDT |
0.2726 USDT |
0.2610 USDT |
| 2024-06-12 |
0.2720 USDT |
856,928.8818 WOO |
0.2617 USDT |
0.2555 USDT |
0.2834 USDT |
0.2726 USDT |
| 2024-06-11 |
0.2668 USDT |
649,991.7071 WOO |
0.2717 USDT |
0.2550 USDT |
0.2735 USDT |
0.2623 USDT |
| 2024-06-10 |
0.2777 USDT |
510,860.2320 WOO |
0.2841 USDT |
0.2710 USDT |
0.2856 USDT |
0.2721 USDT |
| 2024-06-09 |
0.2869 USDT |
436,891.8146 WOO |
0.2911 USDT |
0.2827 USDT |
0.2930 USDT |
0.2838 USDT |
| 2024-06-08 |
0.3067 USDT |
563,825.7105 WOO |
0.3180 USDT |
0.2922 USDT |
0.3193 USDT |
0.2934 USDT |
| 2024-06-07 |
0.3288 USDT |
1,841,674.8523 WOO |
0.3355 USDT |
0.2941 USDT |
0.3613 USDT |
0.3185 USDT |
| 2024-06-06 |
0.3365 USDT |
506,733.1884 WOO |
0.3397 USDT |
0.3337 USDT |
0.3424 USDT |
0.3355 USDT |
| 2024-06-05 |
0.3369 USDT |
1,537,480.1086 WOO |
0.3250 USDT |
0.3250 USDT |
0.3455 USDT |
0.3379 USDT |
| 2024-06-04 |
0.3224 USDT |
399,843.0924 WOO |
0.3232 USDT |
0.3162 USDT |
0.3304 USDT |
0.3252 USDT |
| 2024-06-03 |
0.3263 USDT |
376,906.9181 WOO |
0.3174 USDT |
0.3150 USDT |
0.3313 USDT |
0.3209 USDT |
| 2024-06-02 |
0.3165 USDT |
382,489.6266 WOO |
0.3188 USDT |
0.3109 USDT |
0.3231 USDT |
0.3191 USDT |
| 2024-06-01 |
0.3215 USDT |
157,158.7090 WOO |
0.3256 USDT |
0.3175 USDT |
0.3265 USDT |
0.3194 USDT |
| 2024-05-31 |
0.3277 USDT |
281,076.5161 WOO |
0.3307 USDT |
0.3200 USDT |
0.3385 USDT |
0.3258 USDT |
| 2024-05-30 |
0.3323 USDT |
269,783.4866 WOO |
0.3369 USDT |
0.3237 USDT |
0.3416 USDT |
0.3306 USDT |
| 2024-05-29 |
0.3439 USDT |
269,211.2487 WOO |
0.3470 USDT |
0.3335 USDT |
0.3542 USDT |
0.3384 USDT |
| 2024-05-28 |
0.3511 USDT |
617,016.8222 WOO |
0.3593 USDT |
0.3420 USDT |
0.3636 USDT |
0.3494 USDT |
| 2024-05-27 |
0.3581 USDT |
1,130,530.4838 WOO |
0.3371 USDT |
0.3367 USDT |
0.3703 USDT |
0.3582 USDT |
| 2024-05-26 |
0.3360 USDT |
259,379.0392 WOO |
0.3358 USDT |
0.3315 USDT |
0.3412 USDT |
0.3408 USDT |
| 2024-05-25 |
0.3406 USDT |
394,169.1994 WOO |
0.3452 USDT |
0.3333 USDT |
0.3535 USDT |
0.3359 USDT |
| 2024-05-24 |
0.3312 USDT |
410,928.7800 WOO |
0.3289 USDT |
0.3167 USDT |
0.3464 USDT |
0.3436 USDT |
| 2024-05-23 |
0.3291 USDT |
506,763.8158 WOO |
0.3327 USDT |
0.3131 USDT |
0.3383 USDT |
0.3303 USDT |
| 2024-05-22 |
0.3366 USDT |
406,542.5550 WOO |
0.3452 USDT |
0.3264 USDT |
0.3464 USDT |
0.3355 USDT |
| 2024-05-21 |
0.3419 USDT |
914,360.6919 WOO |
0.3344 USDT |
0.3281 USDT |
0.3541 USDT |
0.3417 USDT |
| 2024-05-20 |
0.3053 USDT |
334,236.8024 WOO |
0.2968 USDT |
0.2926 USDT |
0.3248 USDT |
0.3208 USDT |
| 2024-05-19 |
0.3026 USDT |
395,825.2796 WOO |
0.3038 USDT |
0.2951 USDT |
0.3076 USDT |
0.2975 USDT |
| 2024-05-18 |
0.3025 USDT |
523,469.8841 WOO |
0.2986 USDT |
0.2975 USDT |
0.3059 USDT |
0.3035 USDT |
| 2024-05-17 |
0.2959 USDT |
398,173.4213 WOO |
0.2821 USDT |
0.2793 USDT |
0.3034 USDT |
0.2969 USDT |
| 2024-05-16 |
0.2835 USDT |
300,536.2726 WOO |
0.2820 USDT |
0.2740 USDT |
0.2918 USDT |
0.2799 USDT |
| 2024-05-15 |
0.2709 USDT |
455,965.1080 WOO |
0.2571 USDT |
0.2570 USDT |
0.2846 USDT |
0.2810 USDT |
| 2024-05-14 |
0.2656 USDT |
516,732.8605 WOO |
0.2700 USDT |
0.2552 USDT |
0.2729 USDT |
0.2565 USDT |
| 2024-05-13 |
0.2713 USDT |
736,720.1984 WOO |
0.2705 USDT |
0.2578 USDT |
0.2790 USDT |
0.2706 USDT |
| 2024-05-12 |
0.2743 USDT |
287,347.5177 WOO |
0.2754 USDT |
0.2700 USDT |
0.2774 USDT |
0.2709 USDT |
| 2024-05-11 |
0.2812 USDT |
366,886.2196 WOO |
0.2812 USDT |
0.2760 USDT |
0.2848 USDT |
0.2787 USDT |
| 2024-05-10 |
0.2967 USDT |
550,497.0395 WOO |
0.2995 USDT |
0.2790 USDT |
0.3060 USDT |
0.2819 USDT |
| 2024-05-09 |
0.2916 USDT |
416,112.0467 WOO |
0.2833 USDT |
0.2809 USDT |
0.3003 USDT |
0.3003 USDT |
| 2024-05-08 |
0.2862 USDT |
408,471.8705 WOO |
0.2898 USDT |
0.2801 USDT |
0.2936 USDT |
0.2832 USDT |
| 2024-05-07 |
0.2984 USDT |
456,362.6918 WOO |
0.2998 USDT |
0.2943 USDT |
0.3043 USDT |
0.2962 USDT |