Identifier on Kucoin: WOOP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-26 |
0.0390 USDT |
507,891.6826 WOOP |
0.0389 USDT |
0.0371 USDT |
0.0426 USDT |
0.0371 USDT |
| 2022-08-25 |
0.0403 USDT |
1,610,870.4090 WOOP |
0.0373 USDT |
0.0372 USDT |
0.0464 USDT |
0.0382 USDT |
| 2022-08-24 |
0.0377 USDT |
84,272.4526 WOOP |
0.0369 USDT |
0.0361 USDT |
0.0411 USDT |
0.0363 USDT |
| 2022-08-23 |
0.0372 USDT |
65,497.9811 WOOP |
0.0372 USDT |
0.0367 USDT |
0.0378 USDT |
0.0369 USDT |
| 2022-08-22 |
0.0381 USDT |
496,850.4729 WOOP |
0.0401 USDT |
0.0368 USDT |
0.0401 USDT |
0.0372 USDT |
| 2022-08-21 |
0.0396 USDT |
408,594.2614 WOOP |
0.0370 USDT |
0.0370 USDT |
0.0414 USDT |
0.0395 USDT |
| 2022-08-20 |
0.0376 USDT |
137,905.2090 WOOP |
0.0370 USDT |
0.0367 USDT |
0.0376 USDT |
0.0376 USDT |
| 2022-08-19 |
0.0392 USDT |
565,183.3193 WOOP |
0.0411 USDT |
0.0369 USDT |
0.0414 USDT |
0.0378 USDT |
| 2022-08-18 |
0.0415 USDT |
77,792.1759 WOOP |
0.0415 USDT |
0.0402 USDT |
0.0419 USDT |
0.0414 USDT |
| 2022-08-17 |
0.0426 USDT |
245,850.0744 WOOP |
0.0431 USDT |
0.0410 USDT |
0.0440 USDT |
0.0419 USDT |
| 2022-08-16 |
0.0433 USDT |
100,498.4211 WOOP |
0.0423 USDT |
0.0423 USDT |
0.0445 USDT |
0.0438 USDT |
| 2022-08-15 |
0.0422 USDT |
584,418.0488 WOOP |
0.0416 USDT |
0.0401 USDT |
0.0464 USDT |
0.0418 USDT |
| 2022-08-14 |
0.0430 USDT |
447,900.1042 WOOP |
0.0421 USDT |
0.0403 USDT |
0.0447 USDT |
0.0420 USDT |
| 2022-08-13 |
0.0432 USDT |
573,476.0744 WOOP |
0.0425 USDT |
0.0411 USDT |
0.0473 USDT |
0.0423 USDT |
| 2022-08-12 |
0.0421 USDT |
349,800.9622 WOOP |
0.0428 USDT |
0.0407 USDT |
0.0442 USDT |
0.0420 USDT |
| 2022-08-11 |
0.0465 USDT |
276,323.4990 WOOP |
0.0470 USDT |
0.0438 USDT |
0.0493 USDT |
0.0439 USDT |
| 2022-08-10 |
0.0475 USDT |
161,662.5476 WOOP |
0.0478 USDT |
0.0458 USDT |
0.0489 USDT |
0.0476 USDT |
| 2022-08-09 |
0.0484 USDT |
370,656.2446 WOOP |
0.0519 USDT |
0.0462 USDT |
0.0534 USDT |
0.0478 USDT |
| 2022-08-08 |
0.0505 USDT |
310,608.1245 WOOP |
0.0517 USDT |
0.0492 USDT |
0.0541 USDT |
0.0511 USDT |
| 2022-08-07 |
0.0518 USDT |
198,834.3772 WOOP |
0.0534 USDT |
0.0513 USDT |
0.0534 USDT |
0.0523 USDT |
| 2022-08-06 |
0.0527 USDT |
97,937.9727 WOOP |
0.0539 USDT |
0.0515 USDT |
0.0539 USDT |
0.0534 USDT |
| 2022-08-05 |
0.0540 USDT |
637,462.9946 WOOP |
0.0534 USDT |
0.0509 USDT |
0.0607 USDT |
0.0543 USDT |
| 2022-08-04 |
0.0546 USDT |
3,547,798.2222 WOOP |
0.0622 USDT |
0.0449 USDT |
0.0686 USDT |
0.0545 USDT |
| 2022-08-03 |
0.0620 USDT |
223,663.5063 WOOP |
0.0599 USDT |
0.0583 USDT |
0.0649 USDT |
0.0635 USDT |
| 2022-08-02 |
0.0591 USDT |
1,608,151.7040 WOOP |
0.0552 USDT |
0.0540 USDT |
0.0642 USDT |
0.0601 USDT |
| 2022-08-01 |
0.0551 USDT |
2,267,698.1812 WOOP |
0.0540 USDT |
0.0535 USDT |
0.0567 USDT |
0.0549 USDT |
| 2022-07-31 |
0.0548 USDT |
4,320,730.7730 WOOP |
0.0517 USDT |
0.0511 USDT |
0.0611 USDT |
0.0542 USDT |
| 2022-07-30 |
0.0529 USDT |
3,340,685.0463 WOOP |
0.0544 USDT |
0.0443 USDT |
0.0598 USDT |
0.0518 USDT |
| 2022-07-29 |
0.0544 USDT |
4,684,258.8340 WOOP |
0.0601 USDT |
0.0474 USDT |
0.0604 USDT |
0.0537 USDT |
| 2022-07-28 |
0.0498 USDT |
21,590,890.3623 WOOP |
0.0286 USDT |
0.0267 USDT |
0.0673 USDT |
0.0605 USDT |
| 2022-07-27 |
0.0263 USDT |
3,007,361.5829 WOOP |
0.0229 USDT |
0.0226 USDT |
0.0304 USDT |
0.0275 USDT |
| 2022-07-26 |
0.0229 USDT |
3,504,670.4886 WOOP |
0.0246 USDT |
0.0214 USDT |
0.0249 USDT |
0.0230 USDT |
| 2022-07-25 |
0.0208 USDT |
6,039,733.7126 WOOP |
0.0213 USDT |
0.0195 USDT |
0.0228 USDT |
0.0219 USDT |
| 2022-07-24 |
0.0201 USDT |
18,199,814.3090 WOOP |
0.0159 USDT |
0.0157 USDT |
0.0240 USDT |
0.0211 USDT |
| 2022-07-23 |
0.0159 USDT |
1,483,670.6429 WOOP |
0.0159 USDT |
0.0151 USDT |
0.0172 USDT |
0.0155 USDT |
| 2022-07-22 |
0.0163 USDT |
1,280,229.6394 WOOP |
0.0161 USDT |
0.0159 USDT |
0.0172 USDT |
0.0165 USDT |
| 2022-07-21 |
0.0153 USDT |
4,525,519.2128 WOOP |
0.0161 USDT |
0.0143 USDT |
0.0168 USDT |
0.0160 USDT |
| 2022-07-20 |
0.0168 USDT |
1,058,040.5482 WOOP |
0.0171 USDT |
0.0160 USDT |
0.0179 USDT |
0.0162 USDT |
| 2022-07-19 |
0.0165 USDT |
2,087,926.8215 WOOP |
0.0171 USDT |
0.0152 USDT |
0.0180 USDT |
0.0175 USDT |
| 2022-07-18 |
0.0165 USDT |
1,853,865.8301 WOOP |
0.0163 USDT |
0.0160 USDT |
0.0171 USDT |
0.0166 USDT |
| 2022-07-17 |
0.0166 USDT |
2,712,965.9237 WOOP |
0.0169 USDT |
0.0150 USDT |
0.0178 USDT |
0.0161 USDT |
| 2022-07-16 |
0.0162 USDT |
2,054,055.7873 WOOP |
0.0170 USDT |
0.0155 USDT |
0.0175 USDT |
0.0169 USDT |
| 2022-07-15 |
0.0159 USDT |
2,229,918.5758 WOOP |
0.0161 USDT |
0.0150 USDT |
0.0168 USDT |
0.0161 USDT |
| 2022-07-14 |
0.0158 USDT |
2,965,313.6677 WOOP |
0.0154 USDT |
0.0152 USDT |
0.0168 USDT |
0.0161 USDT |
| 2022-07-13 |
0.0157 USDT |
9,773,705.1257 WOOP |
0.0150 USDT |
0.0145 USDT |
0.0185 USDT |
0.0157 USDT |
| 2022-07-12 |
0.0153 USDT |
4,390,377.8211 WOOP |
0.0153 USDT |
0.0148 USDT |
0.0159 USDT |
0.0154 USDT |
| 2022-07-11 |
0.0171 USDT |
9,657,609.1007 WOOP |
0.0162 USDT |
0.0154 USDT |
0.0220 USDT |
0.0156 USDT |
| 2022-07-10 |
0.0198 USDT |
4,250,444.7685 WOOP |
0.0230 USDT |
0.0162 USDT |
0.0233 USDT |
0.0170 USDT |
| 2022-07-09 |
0.0250 USDT |
301,729.6447 WOOP |
0.0251 USDT |
0.0242 USDT |
0.0259 USDT |
0.0248 USDT |
| 2022-07-08 |
0.0272 USDT |
1,598,170.0369 WOOP |
0.0284 USDT |
0.0251 USDT |
0.0287 USDT |
0.0262 USDT |