Identifier on Kucoin: WOOP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.0087 USDT |
24,335,577.3988 WOOP |
0.0080 USDT |
0.0074 USDT |
0.0103 USDT |
0.0100 USDT |
| 2024-03-16 |
0.0076 USDT |
30,454,666.0934 WOOP |
0.0066 USDT |
0.0064 USDT |
0.0097 USDT |
0.0074 USDT |
| 2024-03-15 |
0.0069 USDT |
27,399,711.9531 WOOP |
0.0075 USDT |
0.0062 USDT |
0.0078 USDT |
0.0064 USDT |
| 2024-03-14 |
0.0081 USDT |
5,763,513.7519 WOOP |
0.0079 USDT |
0.0075 USDT |
0.0086 USDT |
0.0075 USDT |
| 2024-03-13 |
0.0068 USDT |
14,833,191.6596 WOOP |
0.0067 USDT |
0.0067 USDT |
0.0071 USDT |
0.0070 USDT |
| 2024-03-12 |
0.0065 USDT |
8,173,262.4857 WOOP |
0.0066 USDT |
0.0061 USDT |
0.0066 USDT |
0.0064 USDT |
| 2024-03-11 |
0.0067 USDT |
8,012,361.2433 WOOP |
0.0068 USDT |
0.0065 USDT |
0.0070 USDT |
0.0067 USDT |
| 2024-03-10 |
0.0066 USDT |
14,938,440.9452 WOOP |
0.0063 USDT |
0.0062 USDT |
0.0070 USDT |
0.0067 USDT |
| 2024-03-09 |
0.0063 USDT |
24,153,964.3232 WOOP |
0.0062 USDT |
0.0061 USDT |
0.0067 USDT |
0.0063 USDT |
| 2024-03-08 |
0.0059 USDT |
20,211,970.7562 WOOP |
0.0058 USDT |
0.0057 USDT |
0.0063 USDT |
0.0060 USDT |
| 2024-03-07 |
0.0056 USDT |
26,432,552.1525 WOOP |
0.0053 USDT |
0.0053 USDT |
0.0059 USDT |
0.0058 USDT |
| 2024-03-06 |
0.0052 USDT |
23,263,258.6987 WOOP |
0.0051 USDT |
0.0050 USDT |
0.0054 USDT |
0.0052 USDT |
| 2024-03-05 |
0.0055 USDT |
28,332,169.4782 WOOP |
0.0054 USDT |
0.0048 USDT |
0.0057 USDT |
0.0050 USDT |
| 2024-03-04 |
0.0051 USDT |
33,200,218.6859 WOOP |
0.0051 USDT |
0.0050 USDT |
0.0053 USDT |
0.0053 USDT |
| 2024-03-03 |
0.0051 USDT |
21,610,368.3017 WOOP |
0.0052 USDT |
0.0049 USDT |
0.0053 USDT |
0.0051 USDT |
| 2024-03-02 |
0.0052 USDT |
26,724,540.2880 WOOP |
0.0053 USDT |
0.0049 USDT |
0.0054 USDT |
0.0051 USDT |
| 2024-03-01 |
0.0055 USDT |
39,203,711.8912 WOOP |
0.0051 USDT |
0.0047 USDT |
0.0085 USDT |
0.0052 USDT |
| 2024-02-29 |
0.0051 USDT |
29,374,829.2888 WOOP |
0.0050 USDT |
0.0049 USDT |
0.0053 USDT |
0.0050 USDT |
| 2024-02-28 |
0.0051 USDT |
26,644,587.3050 WOOP |
0.0049 USDT |
0.0049 USDT |
0.0052 USDT |
0.0049 USDT |
| 2024-02-27 |
0.0051 USDT |
8,849,571.3213 WOOP |
0.0052 USDT |
0.0048 USDT |
0.0054 USDT |
0.0049 USDT |
| 2024-02-26 |
0.0054 USDT |
33,738,693.1518 WOOP |
0.0046 USDT |
0.0045 USDT |
0.0062 USDT |
0.0052 USDT |
| 2024-02-25 |
0.0043 USDT |
33,270,186.0735 WOOP |
0.0043 USDT |
0.0042 USDT |
0.0048 USDT |
0.0047 USDT |
| 2024-02-24 |
0.0043 USDT |
26,210,153.1004 WOOP |
0.0043 USDT |
0.0042 USDT |
0.0044 USDT |
0.0043 USDT |
| 2024-02-23 |
0.0044 USDT |
30,380,622.2984 WOOP |
0.0044 USDT |
0.0042 USDT |
0.0045 USDT |
0.0043 USDT |
| 2024-02-22 |
0.0044 USDT |
38,363,036.8093 WOOP |
0.0044 USDT |
0.0044 USDT |
0.0047 USDT |
0.0044 USDT |
| 2024-02-21 |
0.0045 USDT |
23,265,639.4221 WOOP |
0.0045 USDT |
0.0044 USDT |
0.0045 USDT |
0.0044 USDT |
| 2024-02-20 |
0.0045 USDT |
37,721,832.6492 WOOP |
0.0045 USDT |
0.0044 USDT |
0.0046 USDT |
0.0045 USDT |
| 2024-02-19 |
0.0047 USDT |
32,172,848.4462 WOOP |
0.0047 USDT |
0.0045 USDT |
0.0049 USDT |
0.0045 USDT |
| 2024-02-18 |
0.0046 USDT |
39,702,717.7204 WOOP |
0.0045 USDT |
0.0044 USDT |
0.0047 USDT |
0.0047 USDT |
| 2024-02-17 |
0.0046 USDT |
33,079,305.5175 WOOP |
0.0046 USDT |
0.0045 USDT |
0.0046 USDT |
0.0045 USDT |
| 2024-02-16 |
0.0048 USDT |
33,611,306.9922 WOOP |
0.0048 USDT |
0.0045 USDT |
0.0048 USDT |
0.0046 USDT |
| 2024-02-15 |
0.0047 USDT |
29,712,600.0609 WOOP |
0.0047 USDT |
0.0047 USDT |
0.0050 USDT |
0.0048 USDT |
| 2024-02-14 |
0.0039 USDT |
10,275,013.6962 WOOP |
0.0039 USDT |
0.0038 USDT |
0.0043 USDT |
0.0042 USDT |
| 2024-02-13 |
0.0039 USDT |
20,079,609.0829 WOOP |
0.0039 USDT |
0.0039 USDT |
0.0040 USDT |
0.0039 USDT |
| 2024-02-12 |
0.0040 USDT |
27,566,933.3851 WOOP |
0.0040 USDT |
0.0038 USDT |
0.0041 USDT |
0.0040 USDT |
| 2024-02-11 |
0.0040 USDT |
27,854,017.9189 WOOP |
0.0040 USDT |
0.0039 USDT |
0.0041 USDT |
0.0040 USDT |
| 2024-02-10 |
0.0039 USDT |
37,464,330.1433 WOOP |
0.0040 USDT |
0.0038 USDT |
0.0041 USDT |
0.0039 USDT |
| 2024-02-09 |
0.0040 USDT |
35,778,436.2342 WOOP |
0.0039 USDT |
0.0039 USDT |
0.0042 USDT |
0.0040 USDT |
| 2024-02-08 |
0.0039 USDT |
40,059,260.2790 WOOP |
0.0039 USDT |
0.0038 USDT |
0.0040 USDT |
0.0039 USDT |
| 2024-02-07 |
0.0040 USDT |
32,528,669.2531 WOOP |
0.0040 USDT |
0.0039 USDT |
0.0041 USDT |
0.0040 USDT |
| 2024-02-06 |
0.0040 USDT |
27,453,755.7481 WOOP |
0.0040 USDT |
0.0040 USDT |
0.0040 USDT |
0.0040 USDT |
| 2024-02-05 |
0.0040 USDT |
32,237,256.4250 WOOP |
0.0042 USDT |
0.0039 USDT |
0.0042 USDT |
0.0040 USDT |
| 2024-02-04 |
0.0040 USDT |
718,213.3808 WOOP |
0.0041 USDT |
0.0039 USDT |
0.0041 USDT |
0.0041 USDT |
| 2024-02-03 |
0.0042 USDT |
841,016.3270 WOOP |
0.0042 USDT |
0.0041 USDT |
0.0042 USDT |
0.0041 USDT |
| 2024-02-02 |
0.0042 USDT |
1,403,626.5078 WOOP |
0.0042 USDT |
0.0041 USDT |
0.0042 USDT |
0.0042 USDT |
| 2024-02-01 |
0.0042 USDT |
642,911.7572 WOOP |
0.0042 USDT |
0.0041 USDT |
0.0043 USDT |
0.0043 USDT |
| 2024-01-31 |
0.0045 USDT |
13,833,357.6118 WOOP |
0.0046 USDT |
0.0042 USDT |
0.0047 USDT |
0.0042 USDT |
| 2024-01-30 |
0.0044 USDT |
28,065,006.7117 WOOP |
0.0043 USDT |
0.0043 USDT |
0.0045 USDT |
0.0045 USDT |
| 2024-01-29 |
0.0043 USDT |
32,021,440.1060 WOOP |
0.0043 USDT |
0.0042 USDT |
0.0044 USDT |
0.0043 USDT |
| 2024-01-28 |
0.0042 USDT |
1,380,049.4131 WOOP |
0.0042 USDT |
0.0041 USDT |
0.0044 USDT |
0.0043 USDT |