Identifier on Kucoin: WOOP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-23 |
0.0204 USDT |
474,295.8021 WOOP |
0.0205 USDT |
0.0191 USDT |
0.0214 USDT |
0.0203 USDT |
| 2022-12-22 |
0.0201 USDT |
396,859.6123 WOOP |
0.0197 USDT |
0.0190 USDT |
0.0207 USDT |
0.0200 USDT |
| 2022-12-21 |
0.0199 USDT |
699,927.2295 WOOP |
0.0192 USDT |
0.0185 USDT |
0.0214 USDT |
0.0201 USDT |
| 2022-12-20 |
0.0220 USDT |
308,679.2038 WOOP |
0.0184 USDT |
0.0184 USDT |
0.0248 USDT |
0.0231 USDT |
| 2022-12-19 |
0.0182 USDT |
110,239.7612 WOOP |
0.0190 USDT |
0.0178 USDT |
0.0192 USDT |
0.0178 USDT |
| 2022-12-18 |
0.0182 USDT |
241,923.0302 WOOP |
0.0182 USDT |
0.0176 USDT |
0.0192 USDT |
0.0186 USDT |
| 2022-12-17 |
0.0192 USDT |
976,022.7071 WOOP |
0.0169 USDT |
0.0160 USDT |
0.0259 USDT |
0.0177 USDT |
| 2022-12-16 |
0.0188 USDT |
93,259.3038 WOOP |
0.0199 USDT |
0.0174 USDT |
0.0203 USDT |
0.0182 USDT |
| 2022-12-15 |
0.0210 USDT |
348,101.4570 WOOP |
0.0216 USDT |
0.0202 USDT |
0.0219 USDT |
0.0208 USDT |
| 2022-12-14 |
0.0224 USDT |
339,894.0661 WOOP |
0.0212 USDT |
0.0210 USDT |
0.0235 USDT |
0.0220 USDT |
| 2022-12-13 |
0.0212 USDT |
342,475.2088 WOOP |
0.0216 USDT |
0.0202 USDT |
0.0225 USDT |
0.0217 USDT |
| 2022-12-12 |
0.0237 USDT |
231,875.2446 WOOP |
0.0239 USDT |
0.0235 USDT |
0.0250 USDT |
0.0243 USDT |
| 2022-12-11 |
0.0240 USDT |
158,266.0633 WOOP |
0.0240 USDT |
0.0235 USDT |
0.0252 USDT |
0.0238 USDT |
| 2022-12-10 |
0.0245 USDT |
452,793.8940 WOOP |
0.0243 USDT |
0.0235 USDT |
0.0262 USDT |
0.0240 USDT |
| 2022-12-09 |
0.0243 USDT |
91,136.1858 WOOP |
0.0240 USDT |
0.0235 USDT |
0.0255 USDT |
0.0238 USDT |
| 2022-12-08 |
0.0238 USDT |
51,203.7079 WOOP |
0.0248 USDT |
0.0233 USDT |
0.0248 USDT |
0.0243 USDT |
| 2022-12-07 |
0.0243 USDT |
90,410.8201 WOOP |
0.0250 USDT |
0.0234 USDT |
0.0260 USDT |
0.0250 USDT |
| 2022-12-06 |
0.0235 USDT |
964,675.2899 WOOP |
0.0243 USDT |
0.0225 USDT |
0.0263 USDT |
0.0251 USDT |
| 2022-12-05 |
0.0248 USDT |
67,137.1798 WOOP |
0.0243 USDT |
0.0241 USDT |
0.0265 USDT |
0.0244 USDT |
| 2022-12-04 |
0.0254 USDT |
51,155.7617 WOOP |
0.0251 USDT |
0.0244 USDT |
0.0266 USDT |
0.0252 USDT |
| 2022-12-03 |
0.0249 USDT |
160,103.4878 WOOP |
0.0254 USDT |
0.0235 USDT |
0.0258 USDT |
0.0253 USDT |
| 2022-12-02 |
0.0261 USDT |
10,506.2203 WOOP |
0.0260 USDT |
0.0258 USDT |
0.0265 USDT |
0.0258 USDT |
| 2022-12-01 |
0.0261 USDT |
93,897.8758 WOOP |
0.0261 USDT |
0.0252 USDT |
0.0273 USDT |
0.0255 USDT |
| 2022-11-30 |
0.0265 USDT |
583,120.4495 WOOP |
0.0271 USDT |
0.0238 USDT |
0.0294 USDT |
0.0261 USDT |
| 2022-11-29 |
0.0278 USDT |
152,697.0466 WOOP |
0.0281 USDT |
0.0265 USDT |
0.0285 USDT |
0.0271 USDT |
| 2022-11-28 |
0.0291 USDT |
398,398.4894 WOOP |
0.0299 USDT |
0.0270 USDT |
0.0299 USDT |
0.0277 USDT |
| 2022-11-27 |
0.0303 USDT |
136,451.0941 WOOP |
0.0303 USDT |
0.0295 USDT |
0.0312 USDT |
0.0300 USDT |
| 2022-11-26 |
0.0301 USDT |
170,436.0685 WOOP |
0.0298 USDT |
0.0295 USDT |
0.0320 USDT |
0.0300 USDT |
| 2022-11-25 |
0.0301 USDT |
17,341.2929 WOOP |
0.0307 USDT |
0.0300 USDT |
0.0307 USDT |
0.0301 USDT |
| 2022-11-24 |
0.0303 USDT |
166,316.8857 WOOP |
0.0292 USDT |
0.0292 USDT |
0.0306 USDT |
0.0302 USDT |
| 2022-11-23 |
0.0287 USDT |
101,751.4067 WOOP |
0.0285 USDT |
0.0280 USDT |
0.0296 USDT |
0.0286 USDT |
| 2022-11-22 |
0.0277 USDT |
474,184.7363 WOOP |
0.0289 USDT |
0.0260 USDT |
0.0292 USDT |
0.0282 USDT |
| 2022-11-21 |
0.0287 USDT |
151,415.8360 WOOP |
0.0283 USDT |
0.0277 USDT |
0.0301 USDT |
0.0279 USDT |
| 2022-11-20 |
0.0292 USDT |
103,801.7760 WOOP |
0.0296 USDT |
0.0277 USDT |
0.0301 USDT |
0.0285 USDT |
| 2022-11-19 |
0.0298 USDT |
56,063.7650 WOOP |
0.0300 USDT |
0.0294 USDT |
0.0303 USDT |
0.0296 USDT |
| 2022-11-18 |
0.0303 USDT |
94,569.0409 WOOP |
0.0296 USDT |
0.0296 USDT |
0.0305 USDT |
0.0296 USDT |
| 2022-11-17 |
0.0295 USDT |
188,167.9928 WOOP |
0.0290 USDT |
0.0280 USDT |
0.0305 USDT |
0.0297 USDT |
| 2022-11-16 |
0.0300 USDT |
175,310.9810 WOOP |
0.0295 USDT |
0.0290 USDT |
0.0325 USDT |
0.0294 USDT |
| 2022-11-15 |
0.0301 USDT |
164,494.8025 WOOP |
0.0298 USDT |
0.0284 USDT |
0.0320 USDT |
0.0298 USDT |
| 2022-11-14 |
0.0295 USDT |
342,335.0264 WOOP |
0.0297 USDT |
0.0280 USDT |
0.0319 USDT |
0.0288 USDT |
| 2022-11-13 |
0.0300 USDT |
583,931.2095 WOOP |
0.0294 USDT |
0.0280 USDT |
0.0329 USDT |
0.0295 USDT |
| 2022-11-12 |
0.0293 USDT |
56,254.8547 WOOP |
0.0300 USDT |
0.0280 USDT |
0.0303 USDT |
0.0295 USDT |
| 2022-11-11 |
0.0313 USDT |
440,109.4767 WOOP |
0.0310 USDT |
0.0290 USDT |
0.0328 USDT |
0.0305 USDT |
| 2022-11-10 |
0.0291 USDT |
459,884.2621 WOOP |
0.0264 USDT |
0.0260 USDT |
0.0333 USDT |
0.0292 USDT |
| 2022-11-09 |
0.0285 USDT |
870,322.3981 WOOP |
0.0313 USDT |
0.0270 USDT |
0.0320 USDT |
0.0276 USDT |
| 2022-11-08 |
0.0368 USDT |
1,858,872.0499 WOOP |
0.0341 USDT |
0.0320 USDT |
0.0461 USDT |
0.0324 USDT |
| 2022-11-07 |
0.0334 USDT |
410,936.8315 WOOP |
0.0340 USDT |
0.0320 USDT |
0.0350 USDT |
0.0341 USDT |
| 2022-11-06 |
0.0375 USDT |
1,653,914.8325 WOOP |
0.0363 USDT |
0.0320 USDT |
0.0634 USDT |
0.0348 USDT |
| 2022-11-05 |
0.0359 USDT |
587,917.3592 WOOP |
0.0357 USDT |
0.0353 USDT |
0.0369 USDT |
0.0358 USDT |
| 2022-11-04 |
0.0345 USDT |
469,186.2489 WOOP |
0.0332 USDT |
0.0332 USDT |
0.0366 USDT |
0.0353 USDT |