Identifier on Kucoin: WOOP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-14 |
0.0152 USDT |
4,743,866.3865 WOOP |
0.0150 USDT |
0.0132 USDT |
0.0168 USDT |
0.0141 USDT |
| 2023-03-13 |
0.0144 USDT |
1,595,812.6816 WOOP |
0.0139 USDT |
0.0137 USDT |
0.0152 USDT |
0.0150 USDT |
| 2023-03-12 |
0.0137 USDT |
179,093.3505 WOOP |
0.0140 USDT |
0.0135 USDT |
0.0141 USDT |
0.0138 USDT |
| 2023-03-11 |
0.0139 USDT |
941,028.1359 WOOP |
0.0141 USDT |
0.0134 USDT |
0.0146 USDT |
0.0139 USDT |
| 2023-03-10 |
0.0146 USDT |
3,193,299.2732 WOOP |
0.0141 USDT |
0.0136 USDT |
0.0165 USDT |
0.0141 USDT |
| 2023-03-09 |
0.0180 USDT |
13,646,900.8143 WOOP |
0.0147 USDT |
0.0144 USDT |
0.0240 USDT |
0.0153 USDT |
| 2023-03-08 |
0.0151 USDT |
2,442,565.6771 WOOP |
0.0144 USDT |
0.0142 USDT |
0.0160 USDT |
0.0149 USDT |
| 2023-03-07 |
0.0148 USDT |
2,137,292.0030 WOOP |
0.0143 USDT |
0.0138 USDT |
0.0156 USDT |
0.0144 USDT |
| 2023-03-06 |
0.0140 USDT |
2,145,208.0807 WOOP |
0.0133 USDT |
0.0130 USDT |
0.0148 USDT |
0.0146 USDT |
| 2023-03-05 |
0.0134 USDT |
779,128.4689 WOOP |
0.0132 USDT |
0.0128 USDT |
0.0140 USDT |
0.0134 USDT |
| 2023-03-04 |
0.0132 USDT |
276,803.7768 WOOP |
0.0132 USDT |
0.0128 USDT |
0.0136 USDT |
0.0134 USDT |
| 2023-03-03 |
0.0134 USDT |
397,115.6047 WOOP |
0.0134 USDT |
0.0129 USDT |
0.0138 USDT |
0.0134 USDT |
| 2023-03-02 |
0.0148 USDT |
1,266,228.3870 WOOP |
0.0150 USDT |
0.0132 USDT |
0.0165 USDT |
0.0135 USDT |
| 2023-03-01 |
0.0160 USDT |
988,285.5876 WOOP |
0.0163 USDT |
0.0153 USDT |
0.0170 USDT |
0.0158 USDT |
| 2023-02-28 |
0.0173 USDT |
2,044,143.2696 WOOP |
0.0187 USDT |
0.0164 USDT |
0.0189 USDT |
0.0167 USDT |
| 2023-02-27 |
0.0188 USDT |
2,273,006.5119 WOOP |
0.0207 USDT |
0.0171 USDT |
0.0210 USDT |
0.0181 USDT |
| 2023-02-26 |
0.0205 USDT |
10,141,211.3261 WOOP |
0.0171 USDT |
0.0166 USDT |
0.0233 USDT |
0.0218 USDT |
| 2023-02-25 |
0.0175 USDT |
634,065.4640 WOOP |
0.0176 USDT |
0.0168 USDT |
0.0179 USDT |
0.0172 USDT |
| 2023-02-24 |
0.0176 USDT |
937,255.1641 WOOP |
0.0201 USDT |
0.0163 USDT |
0.0211 USDT |
0.0171 USDT |
| 2023-02-23 |
0.0208 USDT |
84,504.3291 WOOP |
0.0204 USDT |
0.0202 USDT |
0.0212 USDT |
0.0204 USDT |
| 2023-02-22 |
0.0207 USDT |
179,646.0907 WOOP |
0.0219 USDT |
0.0203 USDT |
0.0224 USDT |
0.0205 USDT |
| 2023-02-21 |
0.0223 USDT |
260,195.8388 WOOP |
0.0218 USDT |
0.0216 USDT |
0.0232 USDT |
0.0218 USDT |
| 2023-02-20 |
0.0223 USDT |
711,741.4190 WOOP |
0.0223 USDT |
0.0203 USDT |
0.0250 USDT |
0.0218 USDT |
| 2023-02-19 |
0.0228 USDT |
75,255.6167 WOOP |
0.0225 USDT |
0.0221 USDT |
0.0235 USDT |
0.0227 USDT |
| 2023-02-18 |
0.0227 USDT |
124,176.4906 WOOP |
0.0224 USDT |
0.0221 USDT |
0.0235 USDT |
0.0225 USDT |
| 2023-02-17 |
0.0223 USDT |
371,375.1095 WOOP |
0.0228 USDT |
0.0215 USDT |
0.0233 USDT |
0.0224 USDT |
| 2023-02-16 |
0.0241 USDT |
104,478.7374 WOOP |
0.0238 USDT |
0.0235 USDT |
0.0250 USDT |
0.0239 USDT |
| 2023-02-15 |
0.0235 USDT |
286,072.3379 WOOP |
0.0233 USDT |
0.0220 USDT |
0.0250 USDT |
0.0235 USDT |
| 2023-02-14 |
0.0231 USDT |
140,033.1679 WOOP |
0.0227 USDT |
0.0220 USDT |
0.0239 USDT |
0.0231 USDT |
| 2023-02-13 |
0.0239 USDT |
340,294.0858 WOOP |
0.0244 USDT |
0.0225 USDT |
0.0252 USDT |
0.0232 USDT |
| 2023-02-12 |
0.0245 USDT |
177,637.9267 WOOP |
0.0244 USDT |
0.0241 USDT |
0.0251 USDT |
0.0241 USDT |
| 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 |