Identifier on Kucoin: WOOP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
0.0061 USDT |
33,741,880.6987 WOOP |
0.0058 USDT |
0.0055 USDT |
0.0069 USDT |
0.0057 USDT |
| 2024-01-07 |
0.0057 USDT |
21,242,154.2870 WOOP |
0.0057 USDT |
0.0056 USDT |
0.0060 USDT |
0.0059 USDT |
| 2024-01-06 |
0.0057 USDT |
19,576,672.3596 WOOP |
0.0057 USDT |
0.0056 USDT |
0.0058 USDT |
0.0057 USDT |
| 2024-01-05 |
0.0058 USDT |
28,130,043.8972 WOOP |
0.0058 USDT |
0.0057 USDT |
0.0060 USDT |
0.0057 USDT |
| 2024-01-04 |
0.0058 USDT |
32,899,533.7159 WOOP |
0.0055 USDT |
0.0055 USDT |
0.0063 USDT |
0.0058 USDT |
| 2024-01-03 |
0.0059 USDT |
31,505,728.0294 WOOP |
0.0061 USDT |
0.0052 USDT |
0.0062 USDT |
0.0056 USDT |
| 2024-01-02 |
0.0060 USDT |
24,863,093.9419 WOOP |
0.0060 USDT |
0.0058 USDT |
0.0063 USDT |
0.0062 USDT |
| 2024-01-01 |
0.0059 USDT |
13,899,345.8781 WOOP |
0.0058 USDT |
0.0057 USDT |
0.0061 USDT |
0.0060 USDT |
| 2023-12-31 |
0.0059 USDT |
26,052,784.7407 WOOP |
0.0059 USDT |
0.0057 USDT |
0.0060 USDT |
0.0058 USDT |
| 2023-12-30 |
0.0059 USDT |
16,112,116.1619 WOOP |
0.0059 USDT |
0.0058 USDT |
0.0061 USDT |
0.0059 USDT |
| 2023-12-29 |
0.0059 USDT |
10,462,992.3493 WOOP |
0.0060 USDT |
0.0057 USDT |
0.0061 USDT |
0.0057 USDT |
| 2023-12-28 |
0.0066 USDT |
19,370,097.7157 WOOP |
0.0066 USDT |
0.0060 USDT |
0.0073 USDT |
0.0062 USDT |
| 2023-12-27 |
0.0064 USDT |
21,136,001.8629 WOOP |
0.0060 USDT |
0.0060 USDT |
0.0067 USDT |
0.0066 USDT |
| 2023-12-26 |
0.0061 USDT |
19,258,563.6256 WOOP |
0.0064 USDT |
0.0059 USDT |
0.0064 USDT |
0.0060 USDT |
| 2023-12-25 |
0.0063 USDT |
28,436,881.0733 WOOP |
0.0061 USDT |
0.0059 USDT |
0.0066 USDT |
0.0063 USDT |
| 2023-12-24 |
0.0062 USDT |
16,819,085.0098 WOOP |
0.0065 USDT |
0.0058 USDT |
0.0069 USDT |
0.0061 USDT |
| 2023-12-23 |
0.0068 USDT |
26,308,286.3679 WOOP |
0.0074 USDT |
0.0060 USDT |
0.0074 USDT |
0.0065 USDT |
| 2023-12-22 |
0.0076 USDT |
20,063,610.6120 WOOP |
0.0076 USDT |
0.0074 USDT |
0.0082 USDT |
0.0075 USDT |
| 2023-12-21 |
0.0073 USDT |
26,303,152.1482 WOOP |
0.0070 USDT |
0.0070 USDT |
0.0080 USDT |
0.0076 USDT |
| 2023-12-20 |
0.0067 USDT |
20,853,267.4871 WOOP |
0.0067 USDT |
0.0064 USDT |
0.0076 USDT |
0.0070 USDT |
| 2023-12-19 |
0.0067 USDT |
22,465,852.2681 WOOP |
0.0065 USDT |
0.0064 USDT |
0.0070 USDT |
0.0067 USDT |
| 2023-12-18 |
0.0067 USDT |
15,555,735.7352 WOOP |
0.0067 USDT |
0.0064 USDT |
0.0072 USDT |
0.0066 USDT |
| 2023-12-17 |
0.0073 USDT |
44,575,299.8991 WOOP |
0.0067 USDT |
0.0063 USDT |
0.0082 USDT |
0.0071 USDT |
| 2023-12-16 |
0.0068 USDT |
25,430,637.9620 WOOP |
0.0071 USDT |
0.0064 USDT |
0.0076 USDT |
0.0066 USDT |
| 2023-12-15 |
0.0072 USDT |
29,232,096.4937 WOOP |
0.0068 USDT |
0.0063 USDT |
0.0083 USDT |
0.0070 USDT |
| 2023-12-14 |
0.0066 USDT |
29,519,956.0412 WOOP |
0.0060 USDT |
0.0057 USDT |
0.0072 USDT |
0.0067 USDT |
| 2023-12-13 |
0.0058 USDT |
13,445,723.0065 WOOP |
0.0061 USDT |
0.0052 USDT |
0.0062 USDT |
0.0058 USDT |
| 2023-12-12 |
0.0062 USDT |
5,773,552.3222 WOOP |
0.0064 USDT |
0.0059 USDT |
0.0065 USDT |
0.0061 USDT |
| 2023-12-11 |
0.0067 USDT |
24,071,932.7183 WOOP |
0.0081 USDT |
0.0058 USDT |
0.0081 USDT |
0.0062 USDT |
| 2023-12-10 |
0.0080 USDT |
8,808,426.1401 WOOP |
0.0084 USDT |
0.0076 USDT |
0.0085 USDT |
0.0081 USDT |
| 2023-12-09 |
0.0084 USDT |
14,909,116.8306 WOOP |
0.0074 USDT |
0.0072 USDT |
0.0093 USDT |
0.0088 USDT |
| 2023-12-08 |
0.0072 USDT |
15,731,625.2678 WOOP |
0.0070 USDT |
0.0069 USDT |
0.0076 USDT |
0.0074 USDT |
| 2023-12-07 |
0.0071 USDT |
22,084,819.8000 WOOP |
0.0067 USDT |
0.0066 USDT |
0.0079 USDT |
0.0071 USDT |
| 2023-12-06 |
0.0069 USDT |
23,789,645.3512 WOOP |
0.0071 USDT |
0.0066 USDT |
0.0072 USDT |
0.0068 USDT |
| 2023-12-05 |
0.0071 USDT |
13,952,628.1148 WOOP |
0.0072 USDT |
0.0065 USDT |
0.0078 USDT |
0.0073 USDT |
| 2023-12-04 |
0.0079 USDT |
23,807,962.2980 WOOP |
0.0086 USDT |
0.0069 USDT |
0.0092 USDT |
0.0077 USDT |
| 2023-12-03 |
0.0095 USDT |
44,050,248.5580 WOOP |
0.0093 USDT |
0.0083 USDT |
0.0111 USDT |
0.0086 USDT |
| 2023-12-02 |
0.0087 USDT |
86,034,121.1023 WOOP |
0.0063 USDT |
0.0058 USDT |
0.0117 USDT |
0.0086 USDT |
| 2023-12-01 |
0.0065 USDT |
11,760,597.3919 WOOP |
0.0068 USDT |
0.0061 USDT |
0.0068 USDT |
0.0064 USDT |
| 2023-11-30 |
0.0069 USDT |
79,467,181.1923 WOOP |
0.0051 USDT |
0.0051 USDT |
0.0081 USDT |
0.0066 USDT |
| 2023-11-29 |
0.0050 USDT |
38,298,790.0734 WOOP |
0.0044 USDT |
0.0043 USDT |
0.0056 USDT |
0.0052 USDT |
| 2023-11-28 |
0.0041 USDT |
26,426,915.5520 WOOP |
0.0043 USDT |
0.0039 USDT |
0.0044 USDT |
0.0043 USDT |
| 2023-11-27 |
0.0041 USDT |
26,358,630.4431 WOOP |
0.0043 USDT |
0.0039 USDT |
0.0044 USDT |
0.0040 USDT |
| 2023-11-26 |
0.0044 USDT |
10,616,539.7520 WOOP |
0.0050 USDT |
0.0041 USDT |
0.0052 USDT |
0.0043 USDT |
| 2023-11-25 |
0.0050 USDT |
23,619,996.0192 WOOP |
0.0053 USDT |
0.0043 USDT |
0.0054 USDT |
0.0051 USDT |
| 2023-11-24 |
0.0047 USDT |
52,778,317.3328 WOOP |
0.0043 USDT |
0.0036 USDT |
0.0058 USDT |
0.0053 USDT |
| 2023-11-23 |
0.0038 USDT |
56,447,110.1259 WOOP |
0.0033 USDT |
0.0033 USDT |
0.0048 USDT |
0.0044 USDT |
| 2023-11-22 |
0.0034 USDT |
21,810,809.3838 WOOP |
0.0033 USDT |
0.0032 USDT |
0.0035 USDT |
0.0035 USDT |
| 2023-11-21 |
0.0038 USDT |
5,987,164.1316 WOOP |
0.0037 USDT |
0.0035 USDT |
0.0039 USDT |
0.0035 USDT |
| 2023-11-20 |
0.0036 USDT |
15,623,345.1269 WOOP |
0.0035 USDT |
0.0035 USDT |
0.0038 USDT |
0.0037 USDT |