Identifier on Kucoin: WOOP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.0731 USDT |
5,344,515.3517 WOOP |
0.0725 USDT |
0.0702 USDT |
0.0765 USDT |
0.0722 USDT |
| 2022-06-05 |
0.0727 USDT |
264,296.5811 WOOP |
0.0710 USDT |
0.0700 USDT |
0.0746 USDT |
0.0729 USDT |
| 2022-06-04 |
0.0720 USDT |
1,978,100.3569 WOOP |
0.0721 USDT |
0.0705 USDT |
0.0728 USDT |
0.0720 USDT |
| 2022-06-03 |
0.0745 USDT |
6,051,896.9542 WOOP |
0.0770 USDT |
0.0715 USDT |
0.0795 USDT |
0.0725 USDT |
| 2022-06-02 |
0.0760 USDT |
3,960,015.1693 WOOP |
0.0759 USDT |
0.0748 USDT |
0.0774 USDT |
0.0762 USDT |
| 2022-06-01 |
0.0772 USDT |
8,029,292.1240 WOOP |
0.0808 USDT |
0.0727 USDT |
0.0815 USDT |
0.0756 USDT |
| 2022-05-31 |
0.0799 USDT |
4,017,329.2597 WOOP |
0.0787 USDT |
0.0782 USDT |
0.0828 USDT |
0.0812 USDT |
| 2022-05-30 |
0.0791 USDT |
9,950,932.3785 WOOP |
0.0764 USDT |
0.0763 USDT |
0.0809 USDT |
0.0773 USDT |
| 2022-05-29 |
0.0763 USDT |
8,321,141.8218 WOOP |
0.0770 USDT |
0.0750 USDT |
0.0841 USDT |
0.0763 USDT |
| 2022-05-28 |
0.0753 USDT |
5,466,306.0238 WOOP |
0.0739 USDT |
0.0732 USDT |
0.0779 USDT |
0.0771 USDT |
| 2022-05-27 |
0.0737 USDT |
7,089,875.5920 WOOP |
0.0755 USDT |
0.0714 USDT |
0.0770 USDT |
0.0741 USDT |
| 2022-05-26 |
0.0766 USDT |
186,254.7511 WOOP |
0.0760 USDT |
0.0730 USDT |
0.0837 USDT |
0.0760 USDT |
| 2022-05-25 |
0.0797 USDT |
575,713.4795 WOOP |
0.0791 USDT |
0.0749 USDT |
0.0809 USDT |
0.0775 USDT |
| 2022-05-24 |
0.0775 USDT |
2,523,987.3338 WOOP |
0.0763 USDT |
0.0718 USDT |
0.0821 USDT |
0.0789 USDT |
| 2022-05-23 |
0.0788 USDT |
3,453,830.4080 WOOP |
0.0754 USDT |
0.0749 USDT |
0.0818 USDT |
0.0801 USDT |
| 2022-05-22 |
0.0757 USDT |
3,184,200.4343 WOOP |
0.0752 USDT |
0.0730 USDT |
0.0841 USDT |
0.0751 USDT |
| 2022-05-21 |
0.0741 USDT |
1,860,122.7337 WOOP |
0.0747 USDT |
0.0715 USDT |
0.0830 USDT |
0.0751 USDT |
| 2022-05-20 |
0.0643 USDT |
3,672,092.2653 WOOP |
0.0647 USDT |
0.0596 USDT |
0.0761 USDT |
0.0730 USDT |
| 2022-05-19 |
0.0654 USDT |
2,615,992.5439 WOOP |
0.0636 USDT |
0.0636 USDT |
0.0691 USDT |
0.0644 USDT |
| 2022-05-18 |
0.0670 USDT |
3,414,059.6468 WOOP |
0.0716 USDT |
0.0645 USDT |
0.0722 USDT |
0.0649 USDT |
| 2022-05-17 |
0.0724 USDT |
2,226,143.1507 WOOP |
0.0727 USDT |
0.0699 USDT |
0.0757 USDT |
0.0711 USDT |
| 2022-05-16 |
0.0739 USDT |
2,542,768.0993 WOOP |
0.0763 USDT |
0.0700 USDT |
0.0765 USDT |
0.0738 USDT |
| 2022-05-15 |
0.0738 USDT |
3,990,375.7469 WOOP |
0.0728 USDT |
0.0713 USDT |
0.0823 USDT |
0.0756 USDT |
| 2022-05-14 |
0.0704 USDT |
1,159,537.5917 WOOP |
0.0749 USDT |
0.0637 USDT |
0.0768 USDT |
0.0735 USDT |
| 2022-05-13 |
0.0805 USDT |
541,517.9722 WOOP |
0.0696 USDT |
0.0696 USDT |
0.0868 USDT |
0.0756 USDT |
| 2022-05-12 |
0.0687 USDT |
676,156.2212 WOOP |
0.0736 USDT |
0.0368 USDT |
0.0820 USDT |
0.0686 USDT |
| 2022-05-11 |
0.0920 USDT |
1,328,423.2129 WOOP |
0.0931 USDT |
0.0651 USDT |
0.1344 USDT |
0.0777 USDT |
| 2022-05-10 |
0.0903 USDT |
1,595,352.6827 WOOP |
0.0819 USDT |
0.0800 USDT |
0.0987 USDT |
0.0911 USDT |
| 2022-05-09 |
0.0813 USDT |
2,547,380.6643 WOOP |
0.0813 USDT |
0.0747 USDT |
0.0886 USDT |
0.0793 USDT |
| 2022-05-08 |
0.0834 USDT |
5,416,984.8131 WOOP |
0.0853 USDT |
0.0800 USDT |
0.0871 USDT |
0.0830 USDT |
| 2022-05-07 |
0.0937 USDT |
2,996,564.2750 WOOP |
0.0931 USDT |
0.0839 USDT |
0.0973 USDT |
0.0878 USDT |
| 2022-05-06 |
0.0967 USDT |
3,930,500.1971 WOOP |
0.0971 USDT |
0.0926 USDT |
0.0990 USDT |
0.0940 USDT |
| 2022-05-05 |
0.1010 USDT |
2,638,234.2890 WOOP |
0.1039 USDT |
0.0923 USDT |
0.1262 USDT |
0.0935 USDT |
| 2022-05-04 |
0.0958 USDT |
3,188,260.7261 WOOP |
0.0939 USDT |
0.0901 USDT |
0.1048 USDT |
0.1034 USDT |
| 2022-05-03 |
0.0968 USDT |
3,043,214.7934 WOOP |
0.0961 USDT |
0.0910 USDT |
0.1012 USDT |
0.0942 USDT |
| 2022-05-02 |
0.1023 USDT |
3,103,899.1494 WOOP |
0.1069 USDT |
0.0946 USDT |
0.1090 USDT |
0.0955 USDT |
| 2022-05-01 |
0.1043 USDT |
1,903,807.8917 WOOP |
0.1072 USDT |
0.0946 USDT |
0.1097 USDT |
0.1071 USDT |
| 2022-04-30 |
0.1183 USDT |
1,331,379.1303 WOOP |
0.1174 USDT |
0.1150 USDT |
0.1200 USDT |
0.1175 USDT |
| 2022-04-29 |
0.1222 USDT |
942,296.3391 WOOP |
0.1235 USDT |
0.1190 USDT |
0.1250 USDT |
0.1198 USDT |
| 2022-04-28 |
0.1249 USDT |
1,760,483.4013 WOOP |
0.1254 USDT |
0.1198 USDT |
0.1277 USDT |
0.1255 USDT |
| 2022-04-27 |
0.1234 USDT |
2,326,474.1138 WOOP |
0.1215 USDT |
0.1105 USDT |
0.1262 USDT |
0.1260 USDT |
| 2022-04-26 |
0.1308 USDT |
1,018,956.3336 WOOP |
0.1311 USDT |
0.1257 USDT |
0.1385 USDT |
0.1265 USDT |
| 2022-04-25 |
0.1265 USDT |
654,328.3407 WOOP |
0.1244 USDT |
0.1205 USDT |
0.1351 USDT |
0.1311 USDT |
| 2022-04-24 |
0.1291 USDT |
112,582.7026 WOOP |
0.1308 USDT |
0.1253 USDT |
0.1308 USDT |
0.1253 USDT |
| 2022-04-23 |
0.1291 USDT |
615,998.9634 WOOP |
0.1334 USDT |
0.1167 USDT |
0.1448 USDT |
0.1282 USDT |
| 2022-04-22 |
0.1341 USDT |
946,599.0809 WOOP |
0.1322 USDT |
0.1277 USDT |
0.1439 USDT |
0.1350 USDT |
| 2022-04-21 |
0.1260 USDT |
2,261,041.8316 WOOP |
0.1217 USDT |
0.1200 USDT |
0.1434 USDT |
0.1346 USDT |
| 2022-04-20 |
0.1201 USDT |
2,028,638.6134 WOOP |
0.1215 USDT |
0.1151 USDT |
0.1222 USDT |
0.1190 USDT |
| 2022-04-19 |
0.1241 USDT |
983,980.4676 WOOP |
0.1222 USDT |
0.1151 USDT |
0.1369 USDT |
0.1216 USDT |
| 2022-04-18 |
0.1182 USDT |
580,900.1653 WOOP |
0.1224 USDT |
0.1131 USDT |
0.1274 USDT |
0.1224 USDT |