Identifier on Kucoin: WOOP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
0.0116 USDT |
13,801,212.2868 WOOP |
0.0113 USDT |
0.0112 USDT |
0.0121 USDT |
0.0116 USDT |
| 2023-05-02 |
0.0111 USDT |
31,661,044.0834 WOOP |
0.0112 USDT |
0.0108 USDT |
0.0114 USDT |
0.0112 USDT |
| 2023-05-01 |
0.0118 USDT |
14,372,898.8749 WOOP |
0.0117 USDT |
0.0112 USDT |
0.0124 USDT |
0.0112 USDT |
| 2023-04-30 |
0.0117 USDT |
16,142,709.3090 WOOP |
0.0114 USDT |
0.0114 USDT |
0.0120 USDT |
0.0117 USDT |
| 2023-04-29 |
0.0115 USDT |
11,034,395.9531 WOOP |
0.0116 USDT |
0.0111 USDT |
0.0118 USDT |
0.0114 USDT |
| 2023-04-28 |
0.0118 USDT |
9,619,146.5902 WOOP |
0.0119 USDT |
0.0116 USDT |
0.0119 USDT |
0.0116 USDT |
| 2023-04-27 |
0.0116 USDT |
22,072,813.9596 WOOP |
0.0116 USDT |
0.0111 USDT |
0.0122 USDT |
0.0115 USDT |
| 2023-04-26 |
0.0117 USDT |
8,293,728.3146 WOOP |
0.0115 USDT |
0.0115 USDT |
0.0120 USDT |
0.0116 USDT |
| 2023-04-25 |
0.0114 USDT |
19,450,394.5022 WOOP |
0.0116 USDT |
0.0113 USDT |
0.0116 USDT |
0.0114 USDT |
| 2023-04-24 |
0.0119 USDT |
30,713,972.6733 WOOP |
0.0118 USDT |
0.0115 USDT |
0.0125 USDT |
0.0116 USDT |
| 2023-04-23 |
0.0121 USDT |
22,248,710.2054 WOOP |
0.0119 USDT |
0.0117 USDT |
0.0126 USDT |
0.0120 USDT |
| 2023-04-22 |
0.0117 USDT |
6,999,173.7448 WOOP |
0.0114 USDT |
0.0114 USDT |
0.0124 USDT |
0.0119 USDT |
| 2023-04-21 |
0.0116 USDT |
14,131,726.1646 WOOP |
0.0110 USDT |
0.0109 USDT |
0.0126 USDT |
0.0114 USDT |
| 2023-04-20 |
0.0111 USDT |
31,451,815.9075 WOOP |
0.0108 USDT |
0.0108 USDT |
0.0116 USDT |
0.0110 USDT |
| 2023-04-19 |
0.0112 USDT |
17,569,043.0407 WOOP |
0.0114 USDT |
0.0108 USDT |
0.0115 USDT |
0.0108 USDT |
| 2023-04-18 |
0.0113 USDT |
13,572,918.5864 WOOP |
0.0115 USDT |
0.0111 USDT |
0.0116 USDT |
0.0114 USDT |
| 2023-04-17 |
0.0120 USDT |
16,125,571.6649 WOOP |
0.0122 USDT |
0.0117 USDT |
0.0123 USDT |
0.0122 USDT |
| 2023-04-16 |
0.0120 USDT |
11,333,238.8454 WOOP |
0.0118 USDT |
0.0116 USDT |
0.0123 USDT |
0.0122 USDT |
| 2023-04-15 |
0.0119 USDT |
9,149,791.4665 WOOP |
0.0120 USDT |
0.0116 USDT |
0.0125 USDT |
0.0120 USDT |
| 2023-04-14 |
0.0123 USDT |
14,410,156.6932 WOOP |
0.0123 USDT |
0.0119 USDT |
0.0129 USDT |
0.0122 USDT |
| 2023-04-13 |
0.0121 USDT |
21,265,865.6785 WOOP |
0.0114 USDT |
0.0114 USDT |
0.0126 USDT |
0.0125 USDT |
| 2023-04-12 |
0.0112 USDT |
16,254,184.4948 WOOP |
0.0113 USDT |
0.0107 USDT |
0.0119 USDT |
0.0114 USDT |
| 2023-04-11 |
0.0111 USDT |
15,668,714.9917 WOOP |
0.0110 USDT |
0.0108 USDT |
0.0116 USDT |
0.0113 USDT |
| 2023-04-10 |
0.0110 USDT |
20,512,507.2147 WOOP |
0.0112 USDT |
0.0109 USDT |
0.0112 USDT |
0.0110 USDT |
| 2023-04-09 |
0.0111 USDT |
16,107,530.5626 WOOP |
0.0110 USDT |
0.0109 USDT |
0.0120 USDT |
0.0113 USDT |
| 2023-04-08 |
0.0110 USDT |
23,446,709.5191 WOOP |
0.0110 USDT |
0.0109 USDT |
0.0111 USDT |
0.0110 USDT |
| 2023-04-07 |
0.0111 USDT |
16,728,354.6108 WOOP |
0.0111 USDT |
0.0109 USDT |
0.0112 USDT |
0.0112 USDT |
| 2023-04-06 |
0.0112 USDT |
22,033,052.8897 WOOP |
0.0114 USDT |
0.0110 USDT |
0.0117 USDT |
0.0111 USDT |
| 2023-04-05 |
0.0111 USDT |
15,386,908.6030 WOOP |
0.0109 USDT |
0.0108 USDT |
0.0122 USDT |
0.0113 USDT |
| 2023-04-04 |
0.0111 USDT |
25,837,775.0120 WOOP |
0.0111 USDT |
0.0109 USDT |
0.0112 USDT |
0.0111 USDT |
| 2023-04-03 |
0.0116 USDT |
12,061,597.3774 WOOP |
0.0116 USDT |
0.0109 USDT |
0.0120 USDT |
0.0110 USDT |
| 2023-04-02 |
0.0117 USDT |
10,524,324.0391 WOOP |
0.0118 USDT |
0.0114 USDT |
0.0120 USDT |
0.0117 USDT |
| 2023-04-01 |
0.0120 USDT |
14,857,474.6515 WOOP |
0.0121 USDT |
0.0117 USDT |
0.0123 USDT |
0.0119 USDT |
| 2023-03-31 |
0.0120 USDT |
16,476,240.6096 WOOP |
0.0120 USDT |
0.0114 USDT |
0.0126 USDT |
0.0120 USDT |
| 2023-03-30 |
0.0121 USDT |
2,548,319.4821 WOOP |
0.0119 USDT |
0.0115 USDT |
0.0127 USDT |
0.0118 USDT |
| 2023-03-29 |
0.0121 USDT |
595,657.1942 WOOP |
0.0122 USDT |
0.0116 USDT |
0.0125 USDT |
0.0120 USDT |
| 2023-03-28 |
0.0123 USDT |
1,467,490.2001 WOOP |
0.0126 USDT |
0.0118 USDT |
0.0128 USDT |
0.0121 USDT |
| 2023-03-27 |
0.0135 USDT |
7,044,770.9789 WOOP |
0.0140 USDT |
0.0124 USDT |
0.0145 USDT |
0.0124 USDT |
| 2023-03-26 |
0.0136 USDT |
15,178,639.9097 WOOP |
0.0112 USDT |
0.0110 USDT |
0.0165 USDT |
0.0145 USDT |
| 2023-03-25 |
0.0112 USDT |
232,130.8996 WOOP |
0.0112 USDT |
0.0108 USDT |
0.0116 USDT |
0.0113 USDT |
| 2023-03-24 |
0.0114 USDT |
128,419.7938 WOOP |
0.0117 USDT |
0.0112 USDT |
0.0118 USDT |
0.0114 USDT |
| 2023-03-23 |
0.0117 USDT |
236,709.2776 WOOP |
0.0114 USDT |
0.0114 USDT |
0.0118 USDT |
0.0116 USDT |
| 2023-03-22 |
0.0117 USDT |
1,158,156.8709 WOOP |
0.0125 USDT |
0.0107 USDT |
0.0127 USDT |
0.0115 USDT |
| 2023-03-21 |
0.0126 USDT |
205,950.2394 WOOP |
0.0125 USDT |
0.0125 USDT |
0.0128 USDT |
0.0126 USDT |
| 2023-03-20 |
0.0125 USDT |
509,567.0643 WOOP |
0.0130 USDT |
0.0122 USDT |
0.0130 USDT |
0.0124 USDT |
| 2023-03-19 |
0.0131 USDT |
338,140.9385 WOOP |
0.0134 USDT |
0.0129 USDT |
0.0135 USDT |
0.0131 USDT |
| 2023-03-18 |
0.0136 USDT |
450,863.8482 WOOP |
0.0137 USDT |
0.0132 USDT |
0.0141 USDT |
0.0133 USDT |
| 2023-03-17 |
0.0140 USDT |
474,070.2474 WOOP |
0.0138 USDT |
0.0136 USDT |
0.0144 USDT |
0.0138 USDT |
| 2023-03-16 |
0.0137 USDT |
663,951.1244 WOOP |
0.0136 USDT |
0.0135 USDT |
0.0141 USDT |
0.0138 USDT |
| 2023-03-15 |
0.0137 USDT |
726,468.9797 WOOP |
0.0139 USDT |
0.0133 USDT |
0.0142 USDT |
0.0134 USDT |