WOO (WOO) historical data and Live price

WOO

WOO

$ 0.322051 + 0.031 %

0.00000487 BTC

MARKET CAP
597.831 M

24H VOLUME
11.344 M

CIRC.SUPPLY
1.856 B

MAX SUPPLY

WOO

USD

Rank122

1H -0.27 %

24H 0.03 %

7D 14.58 %

EXPLORER 1
2
3

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/22/24	0.31	0.326	0.309	0.323	13,462,534.8	599,542,856.8
4/21/24	0.315	0.317	0.304	0.31	10,190,909.08	574,097,314.51
4/20/24	0.296	0.318	0.29	0.315	11,016,637.44	584,237,912.53
4/19/24	0.288	0.301	0.266	0.296	14,713,095.84	548,599,153.05
4/18/24	0.278	0.291	0.272	0.288	12,103,641.61	533,707,346.32
4/17/24	0.282	0.286	0.264	0.278	13,694,074.88	515,057,354.88
4/16/24	0.284	0.29	0.269	0.282	16,144,918.88	523,442,584.28
4/15/24	0.299	0.316	0.271	0.284	25,340,135.62	524,879,555.84
4/14/24	0.276	0.303	0.262	0.299	29,083,729.65	552,811,351.65
4/13/24	0.326	0.329	0.242	0.276	39,655,257.29	510,324,902.75
4/12/24	0.397	0.409	0.297	0.326	39,558,090.34	602,241,531.71
4/11/24	0.41	0.421	0.392	0.397	12,332,380.74	733,391,440
4/10/24	0.415	0.416	0.395	0.41	17,253,070.47	756,526,804.94
4/9/24	0.45	0.452	0.413	0.415	14,793,130.95	765,983,150.29
4/8/24	0.436	0.453	0.425	0.45	16,555,453.56	831,907,294.73
4/7/24	0.415	0.439	0.413	0.436	14,687,772.32	805,839,224.99
4/6/24	0.407	0.419	0.405	0.415	12,865,576.4	765,635,980.79
4/5/24	0.422	0.423	0.391	0.407	15,472,300.31	750,913,745.73
4/4/24	0.411	0.437	0.4	0.422	17,296,685.81	777,880,337.68
4/3/24	0.435	0.449	0.402	0.411	26,405,031.71	758,303,023.13
4/2/24	0.504	0.504	0.429	0.435	57,122,455.76	802,862,453.7
4/1/24	0.488	0.513	0.462	0.504	76,865,527.2	929,607,277.41
3/31/24	0.436	0.488	0.435	0.488	20,751,261.76	899,351,363.7
3/30/24	0.45	0.453	0.434	0.436	14,282,674.73	803,033,035.72
3/29/24	0.462	0.469	0.442	0.45	18,035,948.2	828,171,668.38
3/28/24	0.461	0.466	0.451	0.462	19,532,543.49	851,439,878.91
3/27/24	0.48	0.492	0.454	0.461	28,491,180.44	848,123,399.21
3/26/24	0.473	0.497	0.463	0.48	31,972,293.57	883,080,930.51
3/25/24	0.446	0.484	0.444	0.473	27,145,319.61	871,224,665.44
3/24/24	0.425	0.448	0.419	0.446	18,653,513.22	820,754,256.98
3/23/24	0.428	0.442	0.423	0.425	18,116,307.58	782,533,829.29
3/22/24	0.462	0.466	0.418	0.428	21,026,481.04	786,777,682.57
3/21/24	0.45	0.474	0.44	0.462	29,477,018.45	849,749,256.57
3/20/24	0.415	0.455	0.397	0.45	29,989,007.09	827,148,537.06
3/19/24	0.45	0.455	0.394	0.415	37,534,534.36	763,456,500.41
3/18/24	0.494	0.494	0.439	0.45	29,088,804.53	827,161,133.08
3/17/24	0.456	0.503	0.437	0.497	35,831,784.11	912,446,223.72
3/16/24	0.505	0.517	0.447	0.456	33,859,613.57	837,951,977.36
3/15/24	0.536	0.545	0.466	0.505	54,368,866.64	927,874,906.23
3/14/24	0.57	0.574	0.517	0.536	38,811,879.51	984,467,459.07
3/13/24	0.603	0.603	0.552	0.57	35,300,595.64	1,046,665,349.83
3/12/24	0.58	0.606	0.529	0.603	65,211,459.18	1,107,836,737.02
3/11/24	0.562	0.591	0.543	0.58	31,468,004.39	1,064,970,575.51
3/10/24	0.576	0.588	0.548	0.562	27,543,969.25	1,031,998,086.77
3/9/24	0.59	0.611	0.575	0.576	32,185,980.52	1,057,384,061.47
3/8/24	0.612	0.62	0.569	0.59	35,717,442.22	1,083,352,070.02
3/7/24	0.589	0.647	0.587	0.612	66,587,505.97	1,122,986,932.78
3/6/24	0.514	0.593	0.492	0.589	67,513,876.47	1,080,770,304.52
3/5/24	0.578	0.596	0.456	0.514	78,865,859.38	942,743,499.35
3/4/24	0.603	0.609	0.555	0.578	53,908,066.09	1,059,960,306.51
3/3/24	0.544	0.639	0.508	0.603	96,478,104.27	1,107,125,846.55
3/2/24	0.529	0.55	0.516	0.544	31,331,809.49	997,739,053.96
3/1/24	0.52	0.542	0.516	0.529	36,433,685.09	970,691,798.85
2/29/24	0.523	0.571	0.508	0.52	57,990,202.7	954,789,033.06
2/28/24	0.506	0.545	0.487	0.524	56,855,056.01	958,418,123.92
2/27/24	0.526	0.526	0.501	0.506	35,912,367.06	926,884,748.12
2/26/24	0.509	0.527	0.494	0.525	36,659,441.2	961,755,822.38
2/25/24	0.535	0.54	0.504	0.509	30,013,744.1	930,765,859.64
2/24/24	0.449	0.543	0.44	0.535	64,644,964.82	979,024,616.52
2/23/24	0.47	0.487	0.445	0.449	39,507,497.33	821,537,937.37
2/22/24	0.427	0.485	0.411	0.47	44,085,688.56	860,145,242.08
2/21/24	0.435	0.436	0.396	0.427	20,683,920.29	780,539,351.46
2/20/24	0.448	0.458	0.409	0.435	33,210,829.59	795,399,700.48
2/19/24	0.434	0.45	0.427	0.448	23,372,145.12	818,800,897.51
2/18/24	0.4	0.439	0.397	0.434	30,950,054.35	792,907,905.58
2/17/24	0.404	0.406	0.381	0.4	13,131,365.52	730,751,861.3
2/16/24	0.407	0.42	0.394	0.404	18,440,941.64	737,639,728.62
2/15/24	0.414	0.424	0.4	0.407	16,305,995.29	743,506,156.3
2/14/24	0.41	0.42	0.406	0.414	17,429,675.07	755,735,797.39
2/13/24	0.406	0.415	0.394	0.41	17,902,189.03	747,816,666.3
2/12/24	0.378	0.41	0.371	0.406	20,369,967.05	740,090,585.41
2/11/24	0.389	0.394	0.376	0.378	12,292,511.64	690,239,360.59
2/10/24	0.375	0.395	0.374	0.389	12,081,900.37	710,305,111.39
2/9/24	0.367	0.389	0.366	0.375	16,307,716.53	683,371,013.65
2/8/24	0.364	0.374	0.362	0.367	13,067,440.01	669,540,439.15
2/7/24	0.35	0.368	0.348	0.364	15,959,477.66	663,796,577.23
2/6/24	0.336	0.352	0.333	0.35	9,862,471.01	637,626,733.32
2/5/24	0.336	0.344	0.331	0.336	9,351,244.38	611,723,242.93
2/4/24	0.345	0.345	0.336	0.336	7,256,960.32	612,937,312.54
2/3/24	0.351	0.353	0.341	0.345	7,167,781.97	629,799,733.88
2/2/24	0.345	0.357	0.344	0.351	12,269,320.76	640,070,213.32
2/1/24	0.345	0.348	0.334	0.345	15,169,329.49	629,059,162.21
1/31/24	0.362	0.364	0.344	0.345	16,823,960.12	629,511,794.8
1/30/24	0.371	0.377	0.36	0.362	17,514,786.84	660,026,514.22
1/29/24	0.345	0.375	0.343	0.371	22,569,579.26	675,746,612.62
1/28/24	0.358	0.364	0.341	0.345	13,573,398.79	628,411,784.16
1/27/24	0.351	0.364	0.349	0.358	12,736,754.38	652,665,006.02
1/26/24	0.336	0.356	0.331	0.351	15,962,271.47	639,826,328.46
1/25/24	0.349	0.349	0.328	0.336	12,998,563.2	611,252,973.41
1/24/24	0.349	0.359	0.339	0.349	20,536,471.82	634,739,517.56

Similar Coins