Identifier on Kucoin: WOOP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
0.0045 USDT |
15,123,664.5162 WOOP |
0.0045 USDT |
0.0041 USDT |
0.0045 USDT |
0.0042 USDT |
| 2024-01-26 |
0.0043 USDT |
33,209,728.4200 WOOP |
0.0042 USDT |
0.0042 USDT |
0.0047 USDT |
0.0045 USDT |
| 2024-01-25 |
0.0041 USDT |
11,563,700.1363 WOOP |
0.0041 USDT |
0.0039 USDT |
0.0045 USDT |
0.0041 USDT |
| 2024-01-24 |
0.0044 USDT |
17,426,903.2785 WOOP |
0.0038 USDT |
0.0036 USDT |
0.0053 USDT |
0.0042 USDT |
| 2024-01-23 |
0.0038 USDT |
21,880,028.7714 WOOP |
0.0042 USDT |
0.0035 USDT |
0.0042 USDT |
0.0037 USDT |
| 2024-01-22 |
0.0044 USDT |
37,409,539.1051 WOOP |
0.0049 USDT |
0.0040 USDT |
0.0049 USDT |
0.0042 USDT |
| 2024-01-21 |
0.0051 USDT |
9,567,253.2970 WOOP |
0.0051 USDT |
0.0049 USDT |
0.0052 USDT |
0.0050 USDT |
| 2024-01-20 |
0.0053 USDT |
20,475,753.4775 WOOP |
0.0053 USDT |
0.0051 USDT |
0.0057 USDT |
0.0052 USDT |
| 2024-01-19 |
0.0054 USDT |
7,517,034.1027 WOOP |
0.0054 USDT |
0.0051 USDT |
0.0056 USDT |
0.0053 USDT |
| 2024-01-18 |
0.0056 USDT |
9,900,930.0741 WOOP |
0.0056 USDT |
0.0054 USDT |
0.0058 USDT |
0.0055 USDT |
| 2024-01-17 |
0.0058 USDT |
20,003,974.8456 WOOP |
0.0058 USDT |
0.0054 USDT |
0.0060 USDT |
0.0056 USDT |
| 2024-01-16 |
0.0058 USDT |
24,822,055.6411 WOOP |
0.0055 USDT |
0.0055 USDT |
0.0061 USDT |
0.0058 USDT |
| 2024-01-15 |
0.0056 USDT |
18,908,797.8004 WOOP |
0.0055 USDT |
0.0054 USDT |
0.0058 USDT |
0.0055 USDT |
| 2024-01-14 |
0.0059 USDT |
20,600,386.4071 WOOP |
0.0060 USDT |
0.0053 USDT |
0.0061 USDT |
0.0055 USDT |
| 2024-01-13 |
0.0060 USDT |
31,979,077.9238 WOOP |
0.0060 USDT |
0.0058 USDT |
0.0061 USDT |
0.0060 USDT |
| 2024-01-12 |
0.0061 USDT |
27,597,481.6156 WOOP |
0.0065 USDT |
0.0056 USDT |
0.0068 USDT |
0.0058 USDT |
| 2024-01-11 |
0.0066 USDT |
29,175,303.7296 WOOP |
0.0062 USDT |
0.0061 USDT |
0.0071 USDT |
0.0064 USDT |
| 2024-01-10 |
0.0061 USDT |
30,372,234.5590 WOOP |
0.0062 USDT |
0.0058 USDT |
0.0067 USDT |
0.0060 USDT |
| 2024-01-09 |
0.0059 USDT |
38,124,075.4021 WOOP |
0.0057 USDT |
0.0056 USDT |
0.0062 USDT |
0.0061 USDT |