Identifier on Kucoin: WOOP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-03 |
0.0335 USDT |
290,024.8149 WOOP |
0.0329 USDT |
0.0323 USDT |
0.0350 USDT |
0.0343 USDT |
| 2022-11-02 |
0.0337 USDT |
922,825.8221 WOOP |
0.0340 USDT |
0.0328 USDT |
0.0360 USDT |
0.0328 USDT |
| 2022-11-01 |
0.0339 USDT |
613,065.1380 WOOP |
0.0345 USDT |
0.0333 USDT |
0.0352 USDT |
0.0335 USDT |
| 2022-10-31 |
0.0346 USDT |
3,409,359.5362 WOOP |
0.0358 USDT |
0.0330 USDT |
0.0367 USDT |
0.0343 USDT |
| 2022-10-30 |
0.0531 USDT |
24,273,471.7038 WOOP |
0.0336 USDT |
0.0320 USDT |
0.2037 USDT |
0.0363 USDT |
| 2022-10-29 |
0.0341 USDT |
146,796.1228 WOOP |
0.0335 USDT |
0.0323 USDT |
0.0375 USDT |
0.0335 USDT |
| 2022-10-28 |
0.0334 USDT |
247,494.5071 WOOP |
0.0322 USDT |
0.0318 USDT |
0.0364 USDT |
0.0332 USDT |
| 2022-10-27 |
0.0336 USDT |
1,179,384.4543 WOOP |
0.0336 USDT |
0.0307 USDT |
0.0361 USDT |
0.0325 USDT |
| 2022-10-26 |
0.0342 USDT |
2,089,595.1745 WOOP |
0.0310 USDT |
0.0300 USDT |
0.0420 USDT |
0.0341 USDT |
| 2022-10-25 |
0.0294 USDT |
818,684.6283 WOOP |
0.0301 USDT |
0.0279 USDT |
0.0320 USDT |
0.0309 USDT |
| 2022-10-24 |
0.0271 USDT |
1,714,316.0088 WOOP |
0.0247 USDT |
0.0243 USDT |
0.0295 USDT |
0.0295 USDT |
| 2022-10-23 |
0.0236 USDT |
1,325,426.6385 WOOP |
0.0233 USDT |
0.0223 USDT |
0.0255 USDT |
0.0247 USDT |
| 2022-10-22 |
0.0247 USDT |
2,818,880.0084 WOOP |
0.0269 USDT |
0.0220 USDT |
0.0281 USDT |
0.0225 USDT |
| 2022-10-21 |
0.0286 USDT |
1,432,332.9555 WOOP |
0.0343 USDT |
0.0267 USDT |
0.0343 USDT |
0.0270 USDT |
| 2022-10-20 |
0.0342 USDT |
4,460.5095 WOOP |
0.0346 USDT |
0.0340 USDT |
0.0346 USDT |
0.0346 USDT |
| 2022-10-19 |
0.0345 USDT |
53,198.1398 WOOP |
0.0341 USDT |
0.0332 USDT |
0.0361 USDT |
0.0342 USDT |
| 2022-10-18 |
0.0354 USDT |
138,926.4286 WOOP |
0.0356 USDT |
0.0341 USDT |
0.0369 USDT |
0.0341 USDT |
| 2022-10-17 |
0.0353 USDT |
1,085,453.9607 WOOP |
0.0344 USDT |
0.0338 USDT |
0.0371 USDT |
0.0356 USDT |
| 2022-10-16 |
0.0343 USDT |
53,536.6575 WOOP |
0.0340 USDT |
0.0337 USDT |
0.0355 USDT |
0.0344 USDT |
| 2022-10-15 |
0.0351 USDT |
249,180.8115 WOOP |
0.0343 USDT |
0.0328 USDT |
0.0362 USDT |
0.0355 USDT |
| 2022-10-14 |
0.0338 USDT |
110,481.5852 WOOP |
0.0332 USDT |
0.0327 USDT |
0.0347 USDT |
0.0333 USDT |
| 2022-10-13 |
0.0334 USDT |
2,411,635.6558 WOOP |
0.0381 USDT |
0.0310 USDT |
0.0381 USDT |
0.0329 USDT |
| 2022-10-12 |
0.0389 USDT |
88,457.6736 WOOP |
0.0377 USDT |
0.0375 USDT |
0.0402 USDT |
0.0380 USDT |
| 2022-10-11 |
0.0381 USDT |
78,225.0659 WOOP |
0.0390 USDT |
0.0375 USDT |
0.0403 USDT |
0.0380 USDT |
| 2022-10-10 |
0.0395 USDT |
49,685.4219 WOOP |
0.0397 USDT |
0.0390 USDT |
0.0410 USDT |
0.0394 USDT |
| 2022-10-09 |
0.0411 USDT |
598,354.9822 WOOP |
0.0394 USDT |
0.0390 USDT |
0.0476 USDT |
0.0405 USDT |
| 2022-10-08 |
0.0401 USDT |
149,123.0573 WOOP |
0.0405 USDT |
0.0390 USDT |
0.0410 USDT |
0.0390 USDT |
| 2022-10-07 |
0.0390 USDT |
1,107,791.0057 WOOP |
0.0427 USDT |
0.0359 USDT |
0.0470 USDT |
0.0406 USDT |
| 2022-10-06 |
0.0421 USDT |
60,909.7241 WOOP |
0.0416 USDT |
0.0411 USDT |
0.0437 USDT |
0.0427 USDT |
| 2022-10-05 |
0.0419 USDT |
268,693.7731 WOOP |
0.0416 USDT |
0.0401 USDT |
0.0429 USDT |
0.0415 USDT |
| 2022-10-04 |
0.0429 USDT |
564,974.1599 WOOP |
0.0396 USDT |
0.0390 USDT |
0.0483 USDT |
0.0431 USDT |
| 2022-10-03 |
0.0385 USDT |
101,178.3475 WOOP |
0.0383 USDT |
0.0379 USDT |
0.0396 USDT |
0.0396 USDT |
| 2022-10-02 |
0.0398 USDT |
614,615.7446 WOOP |
0.0402 USDT |
0.0388 USDT |
0.0417 USDT |
0.0399 USDT |
| 2022-10-01 |
0.0407 USDT |
644,012.8972 WOOP |
0.0399 USDT |
0.0390 USDT |
0.0427 USDT |
0.0402 USDT |
| 2022-09-30 |
0.0392 USDT |
952,089.7136 WOOP |
0.0375 USDT |
0.0369 USDT |
0.0433 USDT |
0.0394 USDT |
| 2022-09-29 |
0.0370 USDT |
1,517,855.1378 WOOP |
0.0313 USDT |
0.0304 USDT |
0.0483 USDT |
0.0376 USDT |
| 2022-09-28 |
0.0307 USDT |
262,306.6808 WOOP |
0.0295 USDT |
0.0287 USDT |
0.0312 USDT |
0.0312 USDT |
| 2022-09-27 |
0.0311 USDT |
93,612.3443 WOOP |
0.0302 USDT |
0.0296 USDT |
0.0322 USDT |
0.0298 USDT |
| 2022-09-26 |
0.0301 USDT |
71,444.5172 WOOP |
0.0295 USDT |
0.0292 USDT |
0.0309 USDT |
0.0302 USDT |
| 2022-09-25 |
0.0294 USDT |
139,961.8851 WOOP |
0.0298 USDT |
0.0292 USDT |
0.0302 USDT |
0.0295 USDT |
| 2022-09-24 |
0.0300 USDT |
71,808.8488 WOOP |
0.0297 USDT |
0.0294 USDT |
0.0314 USDT |
0.0294 USDT |
| 2022-09-23 |
0.0296 USDT |
421,289.4375 WOOP |
0.0308 USDT |
0.0291 USDT |
0.0314 USDT |
0.0297 USDT |
| 2022-09-22 |
0.0292 USDT |
186,112.0479 WOOP |
0.0286 USDT |
0.0281 USDT |
0.0302 USDT |
0.0301 USDT |
| 2022-09-21 |
0.0335 USDT |
1,552,114.6666 WOOP |
0.0294 USDT |
0.0280 USDT |
0.0640 USDT |
0.0295 USDT |
| 2022-09-20 |
0.0292 USDT |
22,274.7373 WOOP |
0.0300 USDT |
0.0291 USDT |
0.0300 USDT |
0.0295 USDT |
| 2022-09-19 |
0.0299 USDT |
315,682.6190 WOOP |
0.0298 USDT |
0.0283 USDT |
0.0327 USDT |
0.0302 USDT |
| 2022-09-18 |
0.0307 USDT |
479,797.2488 WOOP |
0.0311 USDT |
0.0296 USDT |
0.0336 USDT |
0.0304 USDT |
| 2022-09-17 |
0.0311 USDT |
256,815.5475 WOOP |
0.0311 USDT |
0.0307 USDT |
0.0314 USDT |
0.0311 USDT |
| 2022-09-16 |
0.0313 USDT |
748,317.3412 WOOP |
0.0322 USDT |
0.0285 USDT |
0.0322 USDT |
0.0308 USDT |
| 2022-09-15 |
0.0326 USDT |
294,487.0977 WOOP |
0.0328 USDT |
0.0318 USDT |
0.0334 USDT |
0.0322 USDT |