Identifier on Kucoin: WOOP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-19 |
0.0036 USDT |
22,956,410.7441 WOOP |
0.0037 USDT |
0.0034 USDT |
0.0037 USDT |
0.0035 USDT |
| 2023-11-18 |
0.0037 USDT |
40,929,674.5252 WOOP |
0.0038 USDT |
0.0035 USDT |
0.0039 USDT |
0.0037 USDT |
| 2023-11-17 |
0.0040 USDT |
28,568,414.8186 WOOP |
0.0040 USDT |
0.0039 USDT |
0.0040 USDT |
0.0040 USDT |
| 2023-11-16 |
0.0041 USDT |
25,580,573.1875 WOOP |
0.0041 USDT |
0.0038 USDT |
0.0045 USDT |
0.0038 USDT |
| 2023-11-15 |
0.0040 USDT |
26,469,661.3768 WOOP |
0.0038 USDT |
0.0037 USDT |
0.0042 USDT |
0.0041 USDT |
| 2023-11-14 |
0.0038 USDT |
33,469,483.3843 WOOP |
0.0038 USDT |
0.0037 USDT |
0.0039 USDT |
0.0037 USDT |
| 2023-11-13 |
0.0038 USDT |
27,582,355.9101 WOOP |
0.0038 USDT |
0.0036 USDT |
0.0040 USDT |
0.0038 USDT |
| 2023-11-12 |
0.0034 USDT |
60,489,375.1945 WOOP |
0.0032 USDT |
0.0031 USDT |
0.0041 USDT |
0.0039 USDT |
| 2023-11-11 |
0.0032 USDT |
29,738,895.0781 WOOP |
0.0030 USDT |
0.0030 USDT |
0.0035 USDT |
0.0032 USDT |
| 2023-11-10 |
0.0033 USDT |
44,964,397.0845 WOOP |
0.0033 USDT |
0.0030 USDT |
0.0034 USDT |
0.0030 USDT |
| 2023-11-09 |
0.0033 USDT |
27,896,672.7381 WOOP |
0.0033 USDT |
0.0030 USDT |
0.0035 USDT |
0.0031 USDT |
| 2023-11-08 |
0.0032 USDT |
40,376,402.2213 WOOP |
0.0032 USDT |
0.0031 USDT |
0.0032 USDT |
0.0032 USDT |
| 2023-11-07 |
0.0031 USDT |
65,449,840.6857 WOOP |
0.0032 USDT |
0.0030 USDT |
0.0033 USDT |
0.0032 USDT |
| 2023-11-06 |
0.0033 USDT |
66,231,504.3198 WOOP |
0.0027 USDT |
0.0027 USDT |
0.0039 USDT |
0.0032 USDT |
| 2023-11-05 |
0.0029 USDT |
32,515,948.3955 WOOP |
0.0029 USDT |
0.0027 USDT |
0.0031 USDT |
0.0028 USDT |
| 2023-11-04 |
0.0029 USDT |
32,347,718.2862 WOOP |
0.0031 USDT |
0.0027 USDT |
0.0032 USDT |
0.0027 USDT |
| 2023-11-03 |
0.0029 USDT |
32,731,339.4025 WOOP |
0.0028 USDT |
0.0027 USDT |
0.0033 USDT |
0.0031 USDT |
| 2023-11-02 |
0.0025 USDT |
51,109,687.0342 WOOP |
0.0026 USDT |
0.0023 USDT |
0.0028 USDT |
0.0028 USDT |
| 2023-11-01 |
0.0027 USDT |
13,616,340.9273 WOOP |
0.0026 USDT |
0.0025 USDT |
0.0029 USDT |
0.0027 USDT |
| 2023-10-31 |
0.0026 USDT |
18,682,702.7711 WOOP |
0.0025 USDT |
0.0025 USDT |
0.0026 USDT |
0.0026 USDT |
| 2023-10-30 |
0.0025 USDT |
26,742,048.7233 WOOP |
0.0025 USDT |
0.0024 USDT |
0.0026 USDT |
0.0025 USDT |
| 2023-10-29 |
0.0025 USDT |
4,146,949.8951 WOOP |
0.0024 USDT |
0.0024 USDT |
0.0025 USDT |
0.0025 USDT |
| 2023-10-28 |
0.0024 USDT |
4,529,136.6680 WOOP |
0.0025 USDT |
0.0024 USDT |
0.0025 USDT |
0.0024 USDT |
| 2023-10-27 |
0.0025 USDT |
28,568,024.2064 WOOP |
0.0025 USDT |
0.0024 USDT |
0.0026 USDT |
0.0025 USDT |
| 2023-10-26 |
0.0026 USDT |
29,069,924.7840 WOOP |
0.0026 USDT |
0.0024 USDT |
0.0027 USDT |
0.0024 USDT |
| 2023-10-25 |
0.0027 USDT |
38,402,888.3412 WOOP |
0.0027 USDT |
0.0026 USDT |
0.0027 USDT |
0.0026 USDT |
| 2023-10-24 |
0.0027 USDT |
48,030,566.2791 WOOP |
0.0028 USDT |
0.0026 USDT |
0.0028 USDT |
0.0027 USDT |
| 2023-10-23 |
0.0027 USDT |
58,815,671.8995 WOOP |
0.0027 USDT |
0.0026 USDT |
0.0029 USDT |
0.0027 USDT |
| 2023-10-22 |
0.0027 USDT |
47,005,739.6503 WOOP |
0.0027 USDT |
0.0026 USDT |
0.0028 USDT |
0.0027 USDT |
| 2023-10-21 |
0.0027 USDT |
60,893,941.3544 WOOP |
0.0027 USDT |
0.0026 USDT |
0.0028 USDT |
0.0027 USDT |
| 2023-10-20 |
0.0027 USDT |
72,220,102.2671 WOOP |
0.0027 USDT |
0.0027 USDT |
0.0028 USDT |
0.0027 USDT |