Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.WOOPUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.002984 | -0.000071 | -2.32% | 0.003059 | 0.003088 | 0.002977 | 4,354,948.00 |
| Jul 21 2024 | 0.003055 | 0.000021 | 0.69% | 0.003038 | 0.003104 | 0.003014 | 4,844,523.00 |
| Jul 20 2024 | 0.003034 | 0.000032 | 1.07% | 0.002984 | 0.003076 | 0.002911 | 4,451,256.00 |
| Jul 19 2024 | 0.003002 | 0.000027 | 0.91% | 0.002973 | 0.003078 | 0.002963 | 4,570,597.00 |
| Jul 18 2024 | 0.002975 | 0.000167 | 5.95% | 0.002805 | 0.003018 | 0.002769 | 4,840,227.00 |
| Jul 17 2024 | 0.002808 | -0.000029 | -1.02% | 0.002842 | 0.002854 | 0.0028 | 4,575,029.00 |
| Jul 16 2024 | 0.002837 | 0.000058 | 2.09% | 0.002783 | 0.002848 | 0.002577 | 4,885,595.00 |
| Jul 15 2024 | 0.002779 | 0.000054 | 1.98% | 0.002726 | 0.003048 | 0.002724 | 4,347,125.00 |
| Jul 14 2024 | 0.002725 | 0.000078 | 2.95% | 0.002647 | 0.002734 | 0.00264 | 5,275,542.00 |
| Jul 13 2024 | 0.002647 | -0.00000900 | -0.34% | 0.002655 | 0.002658 | 0.002574 | 5,133,513.00 |
| Jul 12 2024 | 0.002656 | -0.000064 | -2.35% | 0.00272 | 0.002776 | 0.002651 | 4,622,621.00 |
| Jul 11 2024 | 0.00272 | -0.000037 | -1.34% | 0.002752 | 0.002845 | 0.002705 | 4,913,919.00 |
| Jul 10 2024 | 0.002757 | 0.000018 | 0.66% | 0.002737 | 0.002856 | 0.002685 | 5,219,224.00 |
| Jul 09 2024 | 0.002739 | -0.00001 | -0.36% | 0.002748 | 0.002856 | 0.002683 | 5,238,114.00 |
| Jul 08 2024 | 0.002749 | 0.000077 | 2.88% | 0.002671 | 0.002823 | 0.002605 | 5,183,222.00 |
| Jul 07 2024 | 0.002672 | 0.000012 | 0.45% | 0.002658 | 0.002826 | 0.002658 | 3,954,162.00 |
| Jul 06 2024 | 0.00266 | 0.000101 | 3.95% | 0.00256 | 0.002669 | 0.002553 | 4,990,107.00 |
| Jul 05 2024 | 0.002559 | -0.000167 | -6.13% | 0.002727 | 0.002752 | 0.00224 | 5,974,472.00 |
| Jul 04 2024 | 0.002726 | -0.000131 | -4.59% | 0.002854 | 0.002854 | 0.002702 | 4,617,692.00 |
| Jul 03 2024 | 0.002857 | -0.00000200 | -0.07% | 0.002848 | 0.002886 | 0.002679 | 4,811,837.00 |
| Jul 02 2024 | 0.002859 | 0.00000500 | 0.18% | 0.002857 | 0.003143 | 0.002772 | 4,937,111.00 |
| Jul 01 2024 | 0.002854 | 0.00 | 0.00% | 0.002851 | 0.003153 | 0.002835 | 5,182,199.00 |
| Jun 30 2024 | 0.002854 | -0.000051 | -1.76% | 0.002906 | 0.003417 | 0.002812 | 4,764,749.00 |
| Jun 29 2024 | 0.002905 | -0.00000500 | -0.17% | 0.00291 | 0.003007 | 0.002856 | 4,801,099.00 |
| Jun 28 2024 | 0.00291 | -0.000108 | -3.58% | 0.003019 | 0.003082 | 0.002907 | 4,617,290.00 |
| Jun 27 2024 | 0.003018 | -0.000047 | -1.53% | 0.003064 | 0.003106 | 0.002989 | 4,365,697.00 |
| Jun 26 2024 | 0.003065 | 0.000045 | 1.49% | 0.003024 | 0.003296 | 0.002924 | 4,269,095.00 |
| Jun 25 2024 | 0.00302 | 0.000161 | 5.63% | 0.002858 | 0.003534 | 0.002855 | 4,837,123.00 |
| Jun 24 2024 | 0.002859 | -0.000012 | -0.42% | 0.002873 | 0.002949 | 0.002823 | 4,677,328.00 |
| Jun 23 2024 | 0.002871 | -0.000065 | -2.21% | 0.002933 | 0.002966 | 0.002867 | 4,883,374.00 |
| Jun 22 2024 | 0.002936 | 0.00006 | 2.09% | 0.00288 | 0.002938 | 0.002814 | 4,388,260.00 |
| Jun 21 2024 | 0.002876 | -0.000038 | -1.30% | 0.002918 | 0.002972 | 0.002872 | 4,738,117.00 |
| Jun 20 2024 | 0.002914 | -0.000019 | -0.65% | 0.002935 | 0.003558 | 0.002891 | 4,226,222.00 |
| Jun 19 2024 | 0.002933 | 0.000067 | 2.34% | 0.002872 | 0.002984 | 0.002863 | 4,470,462.00 |
| Jun 18 2024 | 0.002866 | -0.000131 | -4.37% | 0.002999 | 0.003007 | 0.002798 | 4,779,781.00 |
| Jun 17 2024 | 0.002997 | -0.000253 | -7.78% | 0.003251 | 0.003302 | 0.002943 | 4,268,237.00 |
| Jun 16 2024 | 0.00325 | 0.000104 | 3.31% | 0.00314 | 0.003267 | 0.003115 | 4,249,276.00 |
| Jun 15 2024 | 0.003146 | 0.000153 | 5.11% | 0.002985 | 0.003296 | 0.002947 | 4,323,405.00 |
| Jun 14 2024 | 0.002993 | -0.000216 | -6.73% | 0.003173 | 0.003193 | 0.002961 | 3,865,668.00 |
| Jun 13 2024 | 0.003209 | 0.000024 | 0.75% | 0.003213 | 0.003299 | 0.003009 | 4,729,359.00 |
| Jun 12 2024 | 0.003185 | -0.000155 | -4.64% | 0.003361 | 0.003428 | 0.003136 | 4,395,416.00 |
| Jun 11 2024 | 0.00334 | -0.00007 | -2.05% | 0.003409 | 0.003412 | 0.002965 | 4,923,277.00 |
| Jun 10 2024 | 0.00341 | -0.00018 | -5.01% | 0.003586 | 0.003652 | 0.003399 | 3,435,328.00 |
| Jun 09 2024 | 0.00359 | 0.000124 | 3.58% | 0.003463 | 0.003766 | 0.003377 | 3,898,909.00 |
| Jun 08 2024 | 0.003466 | -0.000118 | -3.29% | 0.003583 | 0.003703 | 0.00336 | 4,147,240.00 |
| Jun 07 2024 | 0.003584 | -0.000116 | -3.14% | 0.003702 | 0.004187 | 0.003523 | 3,575,895.00 |
| Jun 06 2024 | 0.0037 | 0.000049 | 1.34% | 0.003686 | 0.003827 | 0.003517 | 3,530,627.00 |
| Jun 05 2024 | 0.003651 | 0.000221 | 6.44% | 0.003421 | 0.003908 | 0.003308 | 4,260,934.00 |
| Jun 04 2024 | 0.00343 | 0.000174 | 5.34% | 0.003251 | 0.003479 | 0.00313 | 2,233,212.00 |
| Jun 03 2024 | 0.003256 | -0.000149 | -4.38% | 0.003402 | 0.003606 | 0.003126 | 4,140,569.00 |
| Jun 02 2024 | 0.003405 | -0.000033 | -0.96% | 0.003467 | 0.003721 | 0.0033 | 4,696,560.00 |
| Jun 01 2024 | 0.003438 | 0.000159 | 4.85% | 0.003304 | 0.00383 | 0.003274 | 5,225,878.00 |
| May 31 2024 | 0.003279 | 0.000143 | 4.56% | 0.003134 | 0.003348 | 0.003098 | 4,338,388.00 |
| May 30 2024 | 0.003136 | -0.0005 | -13.75% | 0.00362 | 0.003869 | 0.00312 | 4,383,335.00 |
| May 29 2024 | 0.003636 | 0.000199 | 5.79% | 0.003469 | 0.003726 | 0.003322 | 4,046,650.00 |
| May 28 2024 | 0.003437 | -0.000363 | -9.55% | 0.003801 | 0.003803 | 0.003432 | 4,029,272.00 |
| May 27 2024 | 0.0038 | -0.000128 | -3.26% | 0.003922 | 0.004898 | 0.003696 | 5,662,107.00 |
| May 26 2024 | 0.003928 | 0.000333 | 9.26% | 0.003573 | 0.004302 | 0.003463 | 4,671,252.00 |
| May 25 2024 | 0.003595 | 0.000183 | 5.36% | 0.003414 | 0.003595 | 0.003402 | 4,353,950.00 |
| May 24 2024 | 0.003412 | -0.000117 | -3.32% | 0.00353 | 0.003545 | 0.003244 | 4,416,392.00 |
| May 23 2024 | 0.003529 | -0.000272 | -7.16% | 0.003798 | 0.003905 | 0.00349 | 3,896,840.00 |
| May 22 2024 | 0.003801 | 0.000303 | 8.66% | 0.003503 | 0.003844 | 0.00348 | 3,882,739.00 |
| May 21 2024 | 0.003498 | 0.000166 | 4.98% | 0.003332 | 0.003536 | 0.003328 | 4,116,778.00 |
| May 20 2024 | 0.003332 | 0.000015 | 0.45% | 0.003316 | 0.003364 | 0.003252 | 4,392,624.00 |
| May 19 2024 | 0.003317 | -0.000087 | -2.56% | 0.003404 | 0.003409 | 0.003266 | 3,523,112.00 |
| May 18 2024 | 0.003404 | -0.000088 | -2.52% | 0.003492 | 0.003583 | 0.003369 | 3,626,002.00 |
| May 17 2024 | 0.003492 | 0.000111 | 3.28% | 0.003379 | 0.003812 | 0.003376 | 4,389,693.00 |
| May 16 2024 | 0.003381 | 0.000028 | 0.84% | 0.003351 | 0.00372 | 0.003347 | 4,203,823.00 |
| May 15 2024 | 0.003353 | 0.0002 | 6.34% | 0.003151 | 0.003384 | 0.003113 | 4,032,415.00 |
| May 14 2024 | 0.003153 | -0.00002 | -0.63% | 0.003169 | 0.003189 | 0.003122 | 4,236,237.00 |
| May 13 2024 | 0.003173 | -0.000214 | -6.32% | 0.003385 | 0.003388 | 0.003129 | 4,292,150.00 |
| May 12 2024 | 0.003387 | -0.000038 | -1.11% | 0.003426 | 0.003503 | 0.003386 | 3,935,048.00 |
| May 11 2024 | 0.003425 | 0.00000800 | 0.23% | 0.003412 | 0.003528 | 0.003379 | 6,944,246.00 |
| May 10 2024 | 0.003417 | -0.000071 | -2.04% | 0.003472 | 0.003551 | 0.003313 | 5,174,535.00 |
| May 09 2024 | 0.003488 | 0.000059 | 1.72% | 0.003433 | 0.003496 | 0.003244 | 5,727,496.00 |
| May 08 2024 | 0.003429 | -0.000209 | -5.74% | 0.003639 | 0.003692 | 0.003412 | 4,499,412.00 |
| May 07 2024 | 0.003638 | 0.000058 | 1.62% | 0.003576 | 0.00369 | 0.003569 | 4,731,071.00 |
| May 06 2024 | 0.00358 | -0.000054 | -1.49% | 0.003626 | 0.003677 | 0.003539 | 4,777,235.00 |
| May 05 2024 | 0.003634 | 0.000021 | 0.58% | 0.003617 | 0.00372 | 0.003578 | 5,171,917.00 |
| May 04 2024 | 0.003613 | -0.000172 | -4.54% | 0.003788 | 0.003791 | 0.003599 | 5,063,672.00 |
| May 03 2024 | 0.003785 | 0.000161 | 4.44% | 0.003625 | 0.003842 | 0.003511 | 4,000,355.00 |
| May 02 2024 | 0.003624 | 0.000099 | 2.81% | 0.003526 | 0.003689 | 0.003435 | 4,371,378.00 |
| May 01 2024 | 0.003525 | -0.000086 | -2.38% | 0.003613 | 0.003701 | 0.003365 | 5,601,051.00 |
| Apr 30 2024 | 0.003611 | 0.000119 | 3.41% | 0.003491 | 0.003637 | 0.003442 | 4,375,304.00 |
| Apr 29 2024 | 0.003492 | -0.000337 | -8.80% | 0.003825 | 0.003833 | 0.00345 | 3,735,255.00 |
| Apr 28 2024 | 0.003829 | 0.000276 | 7.77% | 0.003553 | 0.00398 | 0.003546 | 3,678,478.00 |
| Apr 27 2024 | 0.003553 | 0.00000400 | 0.11% | 0.003538 | 0.003615 | 0.003459 | 4,241,100.00 |
| Apr 26 2024 | 0.003549 | 0.00002 | 0.57% | 0.003535 | 0.0045 | 0.00335 | 5,581,365.00 |
| Apr 25 2024 | 0.003529 | -0.000168 | -4.54% | 0.003632 | 0.003674 | 0.003432 | 4,203,118.00 |
| Apr 24 2024 | 0.003697 | -0.000415 | -10.09% | 0.004115 | 0.004269 | 0.003674 | 4,084,441.00 |
![Logo of Crypviser CVCOIN [Ethereum] (CVNETH).](/common/images/company/COIN_CVNUSD.png){kind=small}
