Identifier on Kucoin: WOOP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-07 |
0.0288 USDT |
2,596,577.3112 WOOP |
0.0269 USDT |
0.0260 USDT |
0.0318 USDT |
0.0287 USDT |
| 2022-07-06 |
0.0269 USDT |
603,360.9167 WOOP |
0.0265 USDT |
0.0262 USDT |
0.0277 USDT |
0.0270 USDT |
| 2022-07-05 |
0.0272 USDT |
669,599.1105 WOOP |
0.0282 USDT |
0.0255 USDT |
0.0287 USDT |
0.0275 USDT |
| 2022-07-04 |
0.0270 USDT |
313,269.9369 WOOP |
0.0265 USDT |
0.0262 USDT |
0.0279 USDT |
0.0274 USDT |
| 2022-07-03 |
0.0266 USDT |
108,047.2661 WOOP |
0.0265 USDT |
0.0261 USDT |
0.0269 USDT |
0.0269 USDT |
| 2022-07-02 |
0.0264 USDT |
159,326.0154 WOOP |
0.0267 USDT |
0.0257 USDT |
0.0272 USDT |
0.0261 USDT |
| 2022-07-01 |
0.0281 USDT |
897,150.6561 WOOP |
0.0283 USDT |
0.0260 USDT |
0.0303 USDT |
0.0267 USDT |
| 2022-06-30 |
0.0286 USDT |
2,278,264.0097 WOOP |
0.0352 USDT |
0.0249 USDT |
0.0352 USDT |
0.0284 USDT |
| 2022-06-29 |
0.0361 USDT |
141,132.0253 WOOP |
0.0382 USDT |
0.0345 USDT |
0.0382 USDT |
0.0345 USDT |
| 2022-06-28 |
0.0395 USDT |
466,739.1564 WOOP |
0.0405 USDT |
0.0389 USDT |
0.0405 USDT |
0.0396 USDT |
| 2022-06-27 |
0.0416 USDT |
3,148,367.0219 WOOP |
0.0412 USDT |
0.0399 USDT |
0.0423 USDT |
0.0407 USDT |
| 2022-06-26 |
0.0416 USDT |
11,287,549.2877 WOOP |
0.0417 USDT |
0.0382 USDT |
0.0425 USDT |
0.0415 USDT |
| 2022-06-25 |
0.0417 USDT |
2,819,473.9266 WOOP |
0.0425 USDT |
0.0402 USDT |
0.0425 USDT |
0.0417 USDT |
| 2022-06-24 |
0.0420 USDT |
3,670,594.8322 WOOP |
0.0423 USDT |
0.0396 USDT |
0.0430 USDT |
0.0425 USDT |
| 2022-06-23 |
0.0420 USDT |
137,691.5514 WOOP |
0.0404 USDT |
0.0404 USDT |
0.0430 USDT |
0.0427 USDT |
| 2022-06-22 |
0.0403 USDT |
179,646.9790 WOOP |
0.0432 USDT |
0.0389 USDT |
0.0432 USDT |
0.0400 USDT |
| 2022-06-21 |
0.0433 USDT |
222,325.8503 WOOP |
0.0428 USDT |
0.0420 USDT |
0.0448 USDT |
0.0436 USDT |
| 2022-06-20 |
0.0437 USDT |
8,699,517.6256 WOOP |
0.0452 USDT |
0.0402 USDT |
0.0462 USDT |
0.0427 USDT |
| 2022-06-19 |
0.0421 USDT |
12,803,842.5231 WOOP |
0.0423 USDT |
0.0383 USDT |
0.0459 USDT |
0.0450 USDT |
| 2022-06-18 |
0.0440 USDT |
12,044,132.7281 WOOP |
0.0452 USDT |
0.0391 USDT |
0.0464 USDT |
0.0408 USDT |
| 2022-06-17 |
0.0456 USDT |
17,118,136.9786 WOOP |
0.0443 USDT |
0.0425 USDT |
0.0474 USDT |
0.0455 USDT |
| 2022-06-16 |
0.0531 USDT |
18,996,666.4364 WOOP |
0.0479 USDT |
0.0435 USDT |
0.1299 USDT |
0.0462 USDT |
| 2022-06-15 |
0.0442 USDT |
17,277,454.8818 WOOP |
0.0436 USDT |
0.0397 USDT |
0.0551 USDT |
0.0477 USDT |
| 2022-06-14 |
0.0433 USDT |
14,997,741.3386 WOOP |
0.0436 USDT |
0.0406 USDT |
0.0459 USDT |
0.0424 USDT |
| 2022-06-13 |
0.0482 USDT |
12,271,480.1622 WOOP |
0.0538 USDT |
0.0422 USDT |
0.0542 USDT |
0.0438 USDT |
| 2022-06-12 |
0.0566 USDT |
11,357,552.8654 WOOP |
0.0599 USDT |
0.0543 USDT |
0.0618 USDT |
0.0571 USDT |
| 2022-06-11 |
0.0644 USDT |
6,445,008.4195 WOOP |
0.0643 USDT |
0.0599 USDT |
0.0659 USDT |
0.0600 USDT |
| 2022-06-10 |
0.0663 USDT |
8,746,457.2218 WOOP |
0.0666 USDT |
0.0594 USDT |
0.0682 USDT |
0.0656 USDT |
| 2022-06-09 |
0.0672 USDT |
8,383,981.6752 WOOP |
0.0672 USDT |
0.0652 USDT |
0.0694 USDT |
0.0663 USDT |
| 2022-06-08 |
0.0683 USDT |
4,721,713.1109 WOOP |
0.0692 USDT |
0.0637 USDT |
0.0700 USDT |
0.0676 USDT |
| 2022-06-07 |
0.0690 USDT |
6,134,365.3019 WOOP |
0.0717 USDT |
0.0662 USDT |
0.0717 USDT |
0.0700 USDT |
| 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 |