Identifier on Kucoin: WOOP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |