Identifier on Kucoin: WOOP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-23 |
0.0069 USDT |
29,734,757.7295 WOOP |
0.0067 USDT |
0.0066 USDT |
0.0072 USDT |
0.0069 USDT |
| 2023-06-22 |
0.0071 USDT |
30,759,325.0393 WOOP |
0.0070 USDT |
0.0068 USDT |
0.0075 USDT |
0.0068 USDT |
| 2023-06-21 |
0.0067 USDT |
38,837,334.7821 WOOP |
0.0066 USDT |
0.0064 USDT |
0.0075 USDT |
0.0070 USDT |
| 2023-06-20 |
0.0069 USDT |
36,352,524.6057 WOOP |
0.0071 USDT |
0.0061 USDT |
0.0075 USDT |
0.0066 USDT |
| 2023-06-19 |
0.0068 USDT |
55,196,339.9564 WOOP |
0.0064 USDT |
0.0064 USDT |
0.0075 USDT |
0.0071 USDT |
| 2023-06-18 |
0.0064 USDT |
56,821,979.3280 WOOP |
0.0062 USDT |
0.0061 USDT |
0.0069 USDT |
0.0064 USDT |
| 2023-06-17 |
0.0059 USDT |
69,366,234.1656 WOOP |
0.0057 USDT |
0.0057 USDT |
0.0065 USDT |
0.0061 USDT |
| 2023-06-16 |
0.0057 USDT |
21,261,720.7136 WOOP |
0.0056 USDT |
0.0055 USDT |
0.0059 USDT |
0.0057 USDT |
| 2023-06-15 |
0.0056 USDT |
17,715,768.5104 WOOP |
0.0056 USDT |
0.0054 USDT |
0.0060 USDT |
0.0056 USDT |
| 2023-06-14 |
0.0063 USDT |
28,231,684.8196 WOOP |
0.0060 USDT |
0.0059 USDT |
0.0067 USDT |
0.0060 USDT |
| 2023-06-13 |
0.0060 USDT |
14,435,552.7373 WOOP |
0.0059 USDT |
0.0058 USDT |
0.0062 USDT |
0.0061 USDT |
| 2023-06-12 |
0.0060 USDT |
25,729,102.3319 WOOP |
0.0061 USDT |
0.0057 USDT |
0.0062 USDT |
0.0059 USDT |
| 2023-06-11 |
0.0061 USDT |
26,450,000.9997 WOOP |
0.0062 USDT |
0.0059 USDT |
0.0063 USDT |
0.0062 USDT |
| 2023-06-10 |
0.0066 USDT |
32,626,456.6378 WOOP |
0.0066 USDT |
0.0060 USDT |
0.0071 USDT |
0.0062 USDT |
| 2023-06-09 |
0.0068 USDT |
16,920,984.0114 WOOP |
0.0069 USDT |
0.0065 USDT |
0.0073 USDT |
0.0066 USDT |
| 2023-06-08 |
0.0069 USDT |
27,321,783.3196 WOOP |
0.0068 USDT |
0.0067 USDT |
0.0074 USDT |
0.0068 USDT |
| 2023-06-07 |
0.0071 USDT |
17,524,540.3504 WOOP |
0.0070 USDT |
0.0066 USDT |
0.0074 USDT |
0.0068 USDT |
| 2023-06-06 |
0.0068 USDT |
12,885,631.1542 WOOP |
0.0069 USDT |
0.0067 USDT |
0.0072 USDT |
0.0072 USDT |
| 2023-06-05 |
0.0072 USDT |
16,172,725.1035 WOOP |
0.0073 USDT |
0.0067 USDT |
0.0077 USDT |
0.0069 USDT |
| 2023-06-04 |
0.0078 USDT |
20,724,453.9569 WOOP |
0.0078 USDT |
0.0074 USDT |
0.0081 USDT |
0.0075 USDT |
| 2023-06-03 |
0.0081 USDT |
17,160,204.8419 WOOP |
0.0084 USDT |
0.0078 USDT |
0.0084 USDT |
0.0079 USDT |
| 2023-06-02 |
0.0084 USDT |
17,063,479.1680 WOOP |
0.0086 USDT |
0.0081 USDT |
0.0088 USDT |
0.0084 USDT |
| 2023-06-01 |
0.0090 USDT |
17,069,507.3803 WOOP |
0.0092 USDT |
0.0086 USDT |
0.0094 USDT |
0.0087 USDT |
| 2023-05-31 |
0.0094 USDT |
17,068,458.4645 WOOP |
0.0096 USDT |
0.0089 USDT |
0.0098 USDT |
0.0094 USDT |
| 2023-05-30 |
0.0091 USDT |
27,157,246.4463 WOOP |
0.0087 USDT |
0.0086 USDT |
0.0098 USDT |
0.0096 USDT |
| 2023-05-29 |
0.0090 USDT |
25,252,694.1406 WOOP |
0.0091 USDT |
0.0086 USDT |
0.0093 USDT |
0.0086 USDT |
| 2023-05-28 |
0.0090 USDT |
15,877,037.6580 WOOP |
0.0091 USDT |
0.0086 USDT |
0.0093 USDT |
0.0088 USDT |
| 2023-05-27 |
0.0093 USDT |
9,044,537.8661 WOOP |
0.0096 USDT |
0.0087 USDT |
0.0096 USDT |
0.0090 USDT |
| 2023-05-26 |
0.0096 USDT |
17,645,109.4099 WOOP |
0.0096 USDT |
0.0093 USDT |
0.0099 USDT |
0.0095 USDT |
| 2023-05-25 |
0.0097 USDT |
13,779,076.4716 WOOP |
0.0097 USDT |
0.0093 USDT |
0.0100 USDT |
0.0098 USDT |
| 2023-05-24 |
0.0095 USDT |
13,446,450.3311 WOOP |
0.0097 USDT |
0.0091 USDT |
0.0097 USDT |
0.0097 USDT |
| 2023-05-23 |
0.0098 USDT |
12,333,037.5281 WOOP |
0.0099 USDT |
0.0095 USDT |
0.0100 USDT |
0.0095 USDT |
| 2023-05-22 |
0.0099 USDT |
15,461,758.3807 WOOP |
0.0100 USDT |
0.0096 USDT |
0.0103 USDT |
0.0098 USDT |
| 2023-05-21 |
0.0102 USDT |
11,770,139.6700 WOOP |
0.0102 USDT |
0.0100 USDT |
0.0102 USDT |
0.0100 USDT |
| 2023-05-20 |
0.0103 USDT |
18,553,956.9302 WOOP |
0.0103 USDT |
0.0102 USDT |
0.0104 USDT |
0.0103 USDT |
| 2023-05-19 |
0.0102 USDT |
16,904,599.7317 WOOP |
0.0102 USDT |
0.0102 USDT |
0.0103 USDT |
0.0102 USDT |
| 2023-05-18 |
0.0102 USDT |
21,984,339.9857 WOOP |
0.0102 USDT |
0.0101 USDT |
0.0103 USDT |
0.0102 USDT |
| 2023-05-17 |
0.0104 USDT |
17,363,046.4790 WOOP |
0.0107 USDT |
0.0101 USDT |
0.0107 USDT |
0.0102 USDT |
| 2023-05-16 |
0.0104 USDT |
20,348,810.6519 WOOP |
0.0105 USDT |
0.0103 USDT |
0.0108 USDT |
0.0107 USDT |
| 2023-05-15 |
0.0106 USDT |
13,034,466.7329 WOOP |
0.0105 USDT |
0.0104 USDT |
0.0110 USDT |
0.0106 USDT |
| 2023-05-14 |
0.0103 USDT |
8,507,588.7960 WOOP |
0.0102 USDT |
0.0100 USDT |
0.0109 USDT |
0.0104 USDT |
| 2023-05-13 |
0.0101 USDT |
3,914,214.5904 WOOP |
0.0102 USDT |
0.0099 USDT |
0.0105 USDT |
0.0101 USDT |
| 2023-05-12 |
0.0104 USDT |
58,353,187.7811 WOOP |
0.0105 USDT |
0.0099 USDT |
0.0111 USDT |
0.0102 USDT |
| 2023-05-11 |
0.0107 USDT |
15,122,986.2646 WOOP |
0.0111 USDT |
0.0101 USDT |
0.0112 USDT |
0.0106 USDT |
| 2023-05-10 |
0.0116 USDT |
20,446,292.7996 WOOP |
0.0118 USDT |
0.0112 USDT |
0.0120 USDT |
0.0113 USDT |
| 2023-05-09 |
0.0117 USDT |
16,745,877.1391 WOOP |
0.0115 USDT |
0.0114 USDT |
0.0119 USDT |
0.0117 USDT |
| 2023-05-08 |
0.0123 USDT |
16,765,711.5468 WOOP |
0.0123 USDT |
0.0117 USDT |
0.0130 USDT |
0.0117 USDT |
| 2023-05-07 |
0.0124 USDT |
17,858,190.9884 WOOP |
0.0126 USDT |
0.0120 USDT |
0.0128 USDT |
0.0124 USDT |
| 2023-05-06 |
0.0122 USDT |
20,493,404.5807 WOOP |
0.0117 USDT |
0.0113 USDT |
0.0131 USDT |
0.0126 USDT |
| 2023-05-05 |
0.0117 USDT |
18,585,675.1803 WOOP |
0.0117 USDT |
0.0112 USDT |
0.0127 USDT |
0.0115 USDT |