Identifier on Kucoin: WOOP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-11 |
0.0241 USDT |
158,284.7899 WOOP |
0.0241 USDT |
0.0241 USDT |
0.0248 USDT |
0.0246 USDT |
| 2023-02-10 |
0.0243 USDT |
458,843.9982 WOOP |
0.0240 USDT |
0.0232 USDT |
0.0262 USDT |
0.0244 USDT |
| 2023-02-09 |
0.0245 USDT |
464,666.9510 WOOP |
0.0259 USDT |
0.0245 USDT |
0.0264 USDT |
0.0245 USDT |
| 2023-02-08 |
0.0269 USDT |
82,881.0717 WOOP |
0.0275 USDT |
0.0253 USDT |
0.0279 USDT |
0.0262 USDT |
| 2023-02-07 |
0.0265 USDT |
154,291.1105 WOOP |
0.0262 USDT |
0.0257 USDT |
0.0278 USDT |
0.0268 USDT |
| 2023-02-06 |
0.0256 USDT |
244,282.9754 WOOP |
0.0266 USDT |
0.0240 USDT |
0.0276 USDT |
0.0256 USDT |
| 2023-02-05 |
0.0275 USDT |
210,237.6667 WOOP |
0.0278 USDT |
0.0266 USDT |
0.0283 USDT |
0.0266 USDT |
| 2023-02-04 |
0.0277 USDT |
47,523.1385 WOOP |
0.0288 USDT |
0.0271 USDT |
0.0289 USDT |
0.0275 USDT |
| 2023-02-03 |
0.0283 USDT |
182,767.3158 WOOP |
0.0282 USDT |
0.0267 USDT |
0.0296 USDT |
0.0281 USDT |
| 2023-02-02 |
0.0269 USDT |
878,675.5490 WOOP |
0.0252 USDT |
0.0250 USDT |
0.0291 USDT |
0.0283 USDT |
| 2023-02-01 |
0.0252 USDT |
693,868.8973 WOOP |
0.0282 USDT |
0.0239 USDT |
0.0282 USDT |
0.0250 USDT |
| 2023-01-31 |
0.0283 USDT |
82,300.4453 WOOP |
0.0281 USDT |
0.0271 USDT |
0.0285 USDT |
0.0282 USDT |
| 2023-01-30 |
0.0296 USDT |
401,658.9328 WOOP |
0.0315 USDT |
0.0271 USDT |
0.0319 USDT |
0.0286 USDT |
| 2023-01-29 |
0.0317 USDT |
175,571.6971 WOOP |
0.0332 USDT |
0.0304 USDT |
0.0334 USDT |
0.0314 USDT |
| 2023-01-28 |
0.0332 USDT |
64,600.3408 WOOP |
0.0333 USDT |
0.0326 USDT |
0.0340 USDT |
0.0331 USDT |
| 2023-01-27 |
0.0350 USDT |
108,942.8779 WOOP |
0.0340 USDT |
0.0338 USDT |
0.0359 USDT |
0.0342 USDT |
| 2023-01-26 |
0.0335 USDT |
121,406.8860 WOOP |
0.0331 USDT |
0.0326 USDT |
0.0348 USDT |
0.0341 USDT |
| 2023-01-25 |
0.0335 USDT |
1,283,236.6175 WOOP |
0.0293 USDT |
0.0282 USDT |
0.0379 USDT |
0.0351 USDT |
| 2023-01-24 |
0.0302 USDT |
183,476.8219 WOOP |
0.0297 USDT |
0.0285 USDT |
0.0325 USDT |
0.0294 USDT |
| 2023-01-23 |
0.0298 USDT |
63,862.1068 WOOP |
0.0300 USDT |
0.0290 USDT |
0.0310 USDT |
0.0290 USDT |
| 2023-01-22 |
0.0304 USDT |
68,184.9865 WOOP |
0.0307 USDT |
0.0301 USDT |
0.0312 USDT |
0.0303 USDT |
| 2023-01-21 |
0.0305 USDT |
286,186.5175 WOOP |
0.0302 USDT |
0.0296 USDT |
0.0330 USDT |
0.0308 USDT |
| 2023-01-20 |
0.0292 USDT |
337,206.9459 WOOP |
0.0306 USDT |
0.0281 USDT |
0.0306 USDT |
0.0293 USDT |
| 2023-01-19 |
0.0307 USDT |
699,281.3167 WOOP |
0.0290 USDT |
0.0288 USDT |
0.0333 USDT |
0.0306 USDT |
| 2023-01-18 |
0.0297 USDT |
997,134.6846 WOOP |
0.0276 USDT |
0.0272 USDT |
0.0350 USDT |
0.0293 USDT |
| 2023-01-17 |
0.0272 USDT |
21,404.6042 WOOP |
0.0269 USDT |
0.0268 USDT |
0.0276 USDT |
0.0274 USDT |
| 2023-01-16 |
0.0274 USDT |
171,603.6253 WOOP |
0.0274 USDT |
0.0267 USDT |
0.0280 USDT |
0.0271 USDT |
| 2023-01-15 |
0.0276 USDT |
38,010.9748 WOOP |
0.0276 USDT |
0.0270 USDT |
0.0280 USDT |
0.0279 USDT |
| 2023-01-14 |
0.0275 USDT |
205,204.0699 WOOP |
0.0265 USDT |
0.0261 USDT |
0.0280 USDT |
0.0280 USDT |
| 2023-01-13 |
0.0260 USDT |
21,714.9762 WOOP |
0.0265 USDT |
0.0257 USDT |
0.0265 USDT |
0.0265 USDT |
| 2023-01-12 |
0.0258 USDT |
59,143.8670 WOOP |
0.0260 USDT |
0.0250 USDT |
0.0264 USDT |
0.0264 USDT |
| 2023-01-11 |
0.0255 USDT |
565,768.1245 WOOP |
0.0255 USDT |
0.0236 USDT |
0.0281 USDT |
0.0262 USDT |
| 2023-01-10 |
0.0254 USDT |
612,300.5356 WOOP |
0.0253 USDT |
0.0205 USDT |
0.0298 USDT |
0.0258 USDT |
| 2023-01-09 |
0.0259 USDT |
104,958.8650 WOOP |
0.0251 USDT |
0.0250 USDT |
0.0270 USDT |
0.0258 USDT |
| 2023-01-08 |
0.0254 USDT |
37,716.2784 WOOP |
0.0252 USDT |
0.0250 USDT |
0.0261 USDT |
0.0251 USDT |
| 2023-01-07 |
0.0251 USDT |
6,466.3461 WOOP |
0.0250 USDT |
0.0246 USDT |
0.0254 USDT |
0.0254 USDT |
| 2023-01-06 |
0.0247 USDT |
57,660.8028 WOOP |
0.0258 USDT |
0.0240 USDT |
0.0258 USDT |
0.0249 USDT |
| 2023-01-05 |
0.0262 USDT |
72,311.2880 WOOP |
0.0271 USDT |
0.0256 USDT |
0.0271 USDT |
0.0262 USDT |
| 2023-01-04 |
0.0258 USDT |
952,215.2523 WOOP |
0.0232 USDT |
0.0232 USDT |
0.0273 USDT |
0.0264 USDT |
| 2023-01-03 |
0.0227 USDT |
216,255.4461 WOOP |
0.0222 USDT |
0.0220 USDT |
0.0241 USDT |
0.0240 USDT |
| 2023-01-02 |
0.0223 USDT |
387,019.9652 WOOP |
0.0206 USDT |
0.0206 USDT |
0.0245 USDT |
0.0224 USDT |
| 2023-01-01 |
0.0220 USDT |
802,966.2700 WOOP |
0.0214 USDT |
0.0204 USDT |
0.0256 USDT |
0.0209 USDT |
| 2022-12-31 |
0.0207 USDT |
175,588.5909 WOOP |
0.0204 USDT |
0.0201 USDT |
0.0214 USDT |
0.0208 USDT |
| 2022-12-30 |
0.0216 USDT |
1,988,546.1345 WOOP |
0.0206 USDT |
0.0197 USDT |
0.0262 USDT |
0.0208 USDT |
| 2022-12-29 |
0.0208 USDT |
919,272.6039 WOOP |
0.0205 USDT |
0.0197 USDT |
0.0214 USDT |
0.0200 USDT |
| 2022-12-28 |
0.0202 USDT |
63,536.5483 WOOP |
0.0200 USDT |
0.0197 USDT |
0.0212 USDT |
0.0208 USDT |
| 2022-12-27 |
0.0203 USDT |
65,513.0234 WOOP |
0.0198 USDT |
0.0197 USDT |
0.0207 USDT |
0.0197 USDT |
| 2022-12-26 |
0.0199 USDT |
37,992.0184 WOOP |
0.0206 USDT |
0.0197 USDT |
0.0206 USDT |
0.0197 USDT |
| 2022-12-25 |
0.0206 USDT |
25,050.6170 WOOP |
0.0208 USDT |
0.0200 USDT |
0.0209 USDT |
0.0202 USDT |
| 2022-12-24 |
0.0204 USDT |
1,686,796.5236 WOOP |
0.0203 USDT |
0.0199 USDT |
0.0214 USDT |
0.0206 USDT |