Identifier on Kucoin: WOOP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
0.0059 USDT |
29,025,005.7665 WOOP |
0.0061 USDT |
0.0056 USDT |
0.0061 USDT |
0.0056 USDT |
| 2023-08-29 |
0.0061 USDT |
29,667,466.8582 WOOP |
0.0061 USDT |
0.0058 USDT |
0.0064 USDT |
0.0061 USDT |
| 2023-08-28 |
0.0061 USDT |
29,910,788.1325 WOOP |
0.0062 USDT |
0.0061 USDT |
0.0062 USDT |
0.0062 USDT |
| 2023-08-27 |
0.0062 USDT |
32,241,535.8923 WOOP |
0.0064 USDT |
0.0061 USDT |
0.0064 USDT |
0.0062 USDT |
| 2023-08-26 |
0.0063 USDT |
31,295,549.6092 WOOP |
0.0062 USDT |
0.0060 USDT |
0.0065 USDT |
0.0063 USDT |
| 2023-08-25 |
0.0062 USDT |
24,199,653.0601 WOOP |
0.0062 USDT |
0.0060 USDT |
0.0064 USDT |
0.0061 USDT |
| 2023-08-24 |
0.0063 USDT |
20,326,214.5105 WOOP |
0.0064 USDT |
0.0061 USDT |
0.0068 USDT |
0.0062 USDT |
| 2023-08-23 |
0.0060 USDT |
33,243,046.9190 WOOP |
0.0059 USDT |
0.0057 USDT |
0.0065 USDT |
0.0063 USDT |
| 2023-08-22 |
0.0063 USDT |
31,679,367.4308 WOOP |
0.0066 USDT |
0.0059 USDT |
0.0067 USDT |
0.0060 USDT |
| 2023-08-21 |
0.0067 USDT |
32,356,922.9488 WOOP |
0.0067 USDT |
0.0057 USDT |
0.0074 USDT |
0.0066 USDT |
| 2023-08-20 |
0.0066 USDT |
27,677,332.6397 WOOP |
0.0068 USDT |
0.0064 USDT |
0.0071 USDT |
0.0068 USDT |
| 2023-08-19 |
0.0067 USDT |
17,705,263.0766 WOOP |
0.0065 USDT |
0.0063 USDT |
0.0072 USDT |
0.0067 USDT |
| 2023-08-18 |
0.0069 USDT |
20,318,963.6519 WOOP |
0.0072 USDT |
0.0063 USDT |
0.0076 USDT |
0.0066 USDT |
| 2023-08-17 |
0.0103 USDT |
124,343,243.7170 WOOP |
0.0111 USDT |
0.0067 USDT |
0.0230 USDT |
0.0073 USDT |
| 2023-08-16 |
0.0095 USDT |
27,222,030.2283 WOOP |
0.0095 USDT |
0.0086 USDT |
0.0113 USDT |
0.0107 USDT |
| 2023-08-15 |
0.0082 USDT |
23,794,476.0100 WOOP |
0.0080 USDT |
0.0078 USDT |
0.0094 USDT |
0.0093 USDT |
| 2023-08-14 |
0.0072 USDT |
25,593,230.4929 WOOP |
0.0072 USDT |
0.0071 USDT |
0.0077 USDT |
0.0077 USDT |
| 2023-08-13 |
0.0067 USDT |
25,585,622.4507 WOOP |
0.0066 USDT |
0.0065 USDT |
0.0077 USDT |
0.0071 USDT |
| 2023-08-12 |
0.0063 USDT |
27,550,266.3525 WOOP |
0.0063 USDT |
0.0062 USDT |
0.0066 USDT |
0.0065 USDT |
| 2023-08-11 |
0.0064 USDT |
28,833,002.6182 WOOP |
0.0064 USDT |
0.0060 USDT |
0.0066 USDT |
0.0064 USDT |
| 2023-08-10 |
0.0064 USDT |
26,663,016.4157 WOOP |
0.0063 USDT |
0.0062 USDT |
0.0070 USDT |
0.0065 USDT |
| 2023-08-09 |
0.0064 USDT |
29,405,450.0712 WOOP |
0.0065 USDT |
0.0061 USDT |
0.0066 USDT |
0.0063 USDT |
| 2023-08-08 |
0.0066 USDT |
22,552,620.0965 WOOP |
0.0067 USDT |
0.0063 USDT |
0.0069 USDT |
0.0063 USDT |
| 2023-08-07 |
0.0069 USDT |
19,258,809.2230 WOOP |
0.0073 USDT |
0.0065 USDT |
0.0075 USDT |
0.0068 USDT |
| 2023-08-06 |
0.0087 USDT |
70,827,211.0795 WOOP |
0.0138 USDT |
0.0061 USDT |
0.0155 USDT |
0.0069 USDT |
| 2023-08-05 |
0.0136 USDT |
14,590,517.9093 WOOP |
0.0135 USDT |
0.0128 USDT |
0.0146 USDT |
0.0135 USDT |
| 2023-08-04 |
0.0134 USDT |
13,523,450.3607 WOOP |
0.0126 USDT |
0.0121 USDT |
0.0148 USDT |
0.0132 USDT |
| 2023-08-03 |
0.0124 USDT |
25,266,621.7949 WOOP |
0.0114 USDT |
0.0111 USDT |
0.0159 USDT |
0.0125 USDT |
| 2023-08-02 |
0.0106 USDT |
18,770,546.3278 WOOP |
0.0097 USDT |
0.0097 USDT |
0.0116 USDT |
0.0112 USDT |
| 2023-08-01 |
0.0084 USDT |
21,215,881.7486 WOOP |
0.0082 USDT |
0.0077 USDT |
0.0098 USDT |
0.0093 USDT |
| 2023-07-31 |
0.0082 USDT |
10,447,399.3881 WOOP |
0.0078 USDT |
0.0077 USDT |
0.0088 USDT |
0.0085 USDT |
| 2023-07-30 |
0.0070 USDT |
24,331,127.7385 WOOP |
0.0061 USDT |
0.0061 USDT |
0.0087 USDT |
0.0079 USDT |
| 2023-07-29 |
0.0064 USDT |
28,732,606.1322 WOOP |
0.0062 USDT |
0.0061 USDT |
0.0069 USDT |
0.0061 USDT |
| 2023-07-28 |
0.0060 USDT |
21,055,051.7093 WOOP |
0.0057 USDT |
0.0057 USDT |
0.0065 USDT |
0.0062 USDT |
| 2023-07-27 |
0.0055 USDT |
27,470,137.4976 WOOP |
0.0054 USDT |
0.0053 USDT |
0.0056 USDT |
0.0056 USDT |
| 2023-07-26 |
0.0055 USDT |
29,070,039.2387 WOOP |
0.0056 USDT |
0.0054 USDT |
0.0056 USDT |
0.0054 USDT |
| 2023-07-25 |
0.0057 USDT |
34,483,043.7964 WOOP |
0.0059 USDT |
0.0055 USDT |
0.0061 USDT |
0.0056 USDT |
| 2023-07-24 |
0.0058 USDT |
29,801,887.6975 WOOP |
0.0057 USDT |
0.0057 USDT |
0.0062 USDT |
0.0058 USDT |
| 2023-07-23 |
0.0057 USDT |
28,598,700.9382 WOOP |
0.0057 USDT |
0.0057 USDT |
0.0060 USDT |
0.0057 USDT |
| 2023-07-22 |
0.0057 USDT |
30,948,496.9632 WOOP |
0.0057 USDT |
0.0057 USDT |
0.0058 USDT |
0.0057 USDT |
| 2023-07-21 |
0.0055 USDT |
30,729,167.7265 WOOP |
0.0054 USDT |
0.0054 USDT |
0.0058 USDT |
0.0058 USDT |
| 2023-07-20 |
0.0054 USDT |
25,007,852.5062 WOOP |
0.0056 USDT |
0.0053 USDT |
0.0056 USDT |
0.0054 USDT |
| 2023-07-19 |
0.0056 USDT |
17,771,789.8821 WOOP |
0.0057 USDT |
0.0055 USDT |
0.0057 USDT |
0.0056 USDT |
| 2023-07-18 |
0.0055 USDT |
3,163,832.9265 WOOP |
0.0055 USDT |
0.0054 USDT |
0.0058 USDT |
0.0055 USDT |
| 2023-07-17 |
0.0055 USDT |
30,259,261.0943 WOOP |
0.0057 USDT |
0.0054 USDT |
0.0057 USDT |
0.0055 USDT |
| 2023-07-16 |
0.0058 USDT |
31,419,107.1123 WOOP |
0.0059 USDT |
0.0057 USDT |
0.0060 USDT |
0.0058 USDT |
| 2023-07-15 |
0.0060 USDT |
28,186,789.2369 WOOP |
0.0063 USDT |
0.0059 USDT |
0.0063 USDT |
0.0060 USDT |
| 2023-07-14 |
0.0069 USDT |
26,103,920.7490 WOOP |
0.0070 USDT |
0.0062 USDT |
0.0073 USDT |
0.0063 USDT |
| 2023-07-13 |
0.0074 USDT |
22,951,547.7605 WOOP |
0.0071 USDT |
0.0066 USDT |
0.0086 USDT |
0.0072 USDT |
| 2023-07-12 |
0.0071 USDT |
22,814,229.2140 WOOP |
0.0070 USDT |
0.0069 USDT |
0.0074 USDT |
0.0070 USDT |