Identifier on Kucoin: WOO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.3557 USDT |
1,329,166.2909 WOO |
0.3511 USDT |
0.3480 USDT |
0.3639 USDT |
0.3594 USDT |
| 2024-01-26 |
0.3470 USDT |
2,432,075.2205 WOO |
0.3357 USDT |
0.3307 USDT |
0.3573 USDT |
0.3508 USDT |
| 2024-01-25 |
0.3377 USDT |
1,362,857.9450 WOO |
0.3494 USDT |
0.3273 USDT |
0.3495 USDT |
0.3369 USDT |
| 2024-01-24 |
0.3506 USDT |
4,330,538.9710 WOO |
0.3498 USDT |
0.3410 USDT |
0.3610 USDT |
0.3446 USDT |
| 2024-01-23 |
0.3421 USDT |
6,677,042.7568 WOO |
0.3601 USDT |
0.3253 USDT |
0.3666 USDT |
0.3481 USDT |
| 2024-01-22 |
0.3707 USDT |
4,150,644.8945 WOO |
0.3891 USDT |
0.3572 USDT |
0.3935 USDT |
0.3611 USDT |
| 2024-01-21 |
0.3969 USDT |
2,451,137.5025 WOO |
0.4042 USDT |
0.3905 USDT |
0.4062 USDT |
0.3922 USDT |
| 2024-01-20 |
0.4006 USDT |
2,798,096.8215 WOO |
0.4094 USDT |
0.3929 USDT |
0.4176 USDT |
0.4033 USDT |
| 2024-01-19 |
0.3948 USDT |
4,339,065.8682 WOO |
0.4133 USDT |
0.3703 USDT |
0.4167 USDT |
0.4063 USDT |
| 2024-01-18 |
0.4274 USDT |
5,212,236.1538 WOO |
0.4492 USDT |
0.4054 USDT |
0.4501 USDT |
0.4113 USDT |
| 2024-01-17 |
0.4560 USDT |
5,944,215.6405 WOO |
0.4460 USDT |
0.4376 USDT |
0.4740 USDT |
0.4485 USDT |
| 2024-01-16 |
0.4371 USDT |
6,812,581.1804 WOO |
0.4109 USDT |
0.4070 USDT |
0.4553 USDT |
0.4461 USDT |
| 2024-01-15 |
0.4107 USDT |
2,450,949.1516 WOO |
0.4064 USDT |
0.4011 USDT |
0.4235 USDT |
0.4126 USDT |
| 2024-01-14 |
0.4256 USDT |
2,896,549.6834 WOO |
0.4463 USDT |
0.4101 USDT |
0.4504 USDT |
0.4147 USDT |
| 2024-01-13 |
0.4168 USDT |
3,689,189.6632 WOO |
0.4109 USDT |
0.3930 USDT |
0.4404 USDT |
0.4341 USDT |
| 2024-01-12 |
0.4396 USDT |
6,228,814.4019 WOO |
0.4389 USDT |
0.4074 USDT |
0.4625 USDT |
0.4245 USDT |
| 2024-01-11 |
0.4395 USDT |
8,550,433.4801 WOO |
0.4279 USDT |
0.4070 USDT |
0.4617 USDT |
0.4376 USDT |
| 2024-01-10 |
0.4011 USDT |
6,418,821.8047 WOO |
0.4024 USDT |
0.3823 USDT |
0.4318 USDT |
0.4069 USDT |
| 2024-01-09 |
0.4236 USDT |
5,074,399.4184 WOO |
0.4378 USDT |
0.4037 USDT |
0.4485 USDT |
0.4100 USDT |
| 2024-01-08 |
0.3996 USDT |
8,461,495.8649 WOO |
0.3809 USDT |
0.3556 USDT |
0.4323 USDT |
0.4292 USDT |
| 2024-01-07 |
0.3889 USDT |
2,709,415.7972 WOO |
0.3900 USDT |
0.3784 USDT |
0.4000 USDT |
0.3947 USDT |
| 2024-01-06 |
0.3994 USDT |
4,364,770.8398 WOO |
0.4102 USDT |
0.3783 USDT |
0.4219 USDT |
0.3888 USDT |
| 2024-01-05 |
0.4199 USDT |
5,406,956.9043 WOO |
0.4373 USDT |
0.3922 USDT |
0.4478 USDT |
0.4086 USDT |
| 2024-01-04 |
0.4253 USDT |
8,533,548.1288 WOO |
0.3782 USDT |
0.3702 USDT |
0.4542 USDT |
0.4414 USDT |
| 2024-01-03 |
0.3818 USDT |
10,475,388.9760 WOO |
0.4241 USDT |
0.3100 USDT |
0.4343 USDT |
0.3798 USDT |
| 2024-01-02 |
0.4277 USDT |
5,919,478.4173 WOO |
0.4399 USDT |
0.4115 USDT |
0.4496 USDT |
0.4231 USDT |
| 2024-01-01 |
0.4198 USDT |
5,078,740.1310 WOO |
0.3961 USDT |
0.3884 USDT |
0.4441 USDT |
0.4389 USDT |
| 2023-12-31 |
0.4174 USDT |
3,565,257.3378 WOO |
0.4157 USDT |
0.4012 USDT |
0.4310 USDT |
0.4054 USDT |
| 2023-12-30 |
0.4219 USDT |
2,702,867.2986 WOO |
0.4247 USDT |
0.4143 USDT |
0.4346 USDT |
0.4197 USDT |
| 2023-12-29 |
0.4365 USDT |
5,074,034.3039 WOO |
0.4373 USDT |
0.4123 USDT |
0.4589 USDT |
0.4237 USDT |
| 2023-12-28 |
0.4813 USDT |
13,394,744.7728 WOO |
0.4700 USDT |
0.4315 USDT |
0.5242 USDT |
0.4373 USDT |
| 2023-12-27 |
0.4491 USDT |
5,506,731.1512 WOO |
0.4414 USDT |
0.4202 USDT |
0.4825 USDT |
0.4736 USDT |
| 2023-12-26 |
0.4575 USDT |
7,140,400.4805 WOO |
0.4730 USDT |
0.4113 USDT |
0.4862 USDT |
0.4389 USDT |
| 2023-12-25 |
0.4435 USDT |
4,921,721.8699 WOO |
0.4404 USDT |
0.4256 USDT |
0.4656 USDT |
0.4525 USDT |
| 2023-12-24 |
0.4567 USDT |
9,260,886.4155 WOO |
0.4360 USDT |
0.4345 USDT |
0.4814 USDT |
0.4403 USDT |
| 2023-12-23 |
0.4328 USDT |
5,801,787.7089 WOO |
0.4205 USDT |
0.4117 USDT |
0.4566 USDT |
0.4494 USDT |
| 2023-12-22 |
0.4242 USDT |
6,099,828.4739 WOO |
0.4514 USDT |
0.4096 USDT |
0.4560 USDT |
0.4210 USDT |
| 2023-12-21 |
0.4385 USDT |
7,487,654.4204 WOO |
0.4416 USDT |
0.4211 USDT |
0.4611 USDT |
0.4456 USDT |
| 2023-12-20 |
0.4587 USDT |
11,320,796.4008 WOO |
0.4577 USDT |
0.4303 USDT |
0.4943 USDT |
0.4377 USDT |
| 2023-12-19 |
0.4677 USDT |
13,035,446.4094 WOO |
0.4330 USDT |
0.4257 USDT |
0.4956 USDT |
0.4551 USDT |
| 2023-12-18 |
0.3888 USDT |
12,395,932.5435 WOO |
0.3595 USDT |
0.3470 USDT |
0.4295 USDT |
0.4239 USDT |
| 2023-12-17 |
0.3801 USDT |
5,278,980.8136 WOO |
0.3939 USDT |
0.3634 USDT |
0.4069 USDT |
0.3698 USDT |
| 2023-12-16 |
0.4134 USDT |
8,913,626.0340 WOO |
0.4108 USDT |
0.3936 USDT |
0.4324 USDT |
0.4008 USDT |
| 2023-12-15 |
0.3864 USDT |
15,292,743.1041 WOO |
0.3807 USDT |
0.3498 USDT |
0.4521 USDT |
0.4481 USDT |
| 2023-12-14 |
0.3556 USDT |
19,480,994.7840 WOO |
0.3107 USDT |
0.3081 USDT |
0.3926 USDT |
0.3818 USDT |
| 2023-12-13 |
0.2907 USDT |
10,470,575.7250 WOO |
0.2778 USDT |
0.2579 USDT |
0.3350 USDT |
0.3085 USDT |
| 2023-12-12 |
0.2684 USDT |
10,526,347.4455 WOO |
0.2380 USDT |
0.2375 USDT |
0.2873 USDT |
0.2747 USDT |
| 2023-12-11 |
0.2438 USDT |
6,837,113.0143 WOO |
0.2629 USDT |
0.2250 USDT |
0.2630 USDT |
0.2400 USDT |
| 2023-12-10 |
0.2455 USDT |
1,226,272.0697 WOO |
0.2422 USDT |
0.2387 USDT |
0.2531 USDT |
0.2482 USDT |
| 2023-12-09 |
0.2510 USDT |
2,524,410.7584 WOO |
0.2540 USDT |
0.2441 USDT |
0.2579 USDT |
0.2466 USDT |