Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WOOFYUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.005016 | -0.000254 | -4.82% | 0.005272 | 0.005279 | 0.00489 | 0.00 |
| Jul 24 2024 | 0.005269 | -0.00023 | -4.18% | 0.005504 | 0.00551 | 0.005225 | 0.00 |
| Jul 23 2024 | 0.005499 | -0.003834 | -41.08% | 0.005438 | 0.005594 | 0.005377 | 0.00 |
| Jul 22 2024 | 0.009333 | 0.003768 | 67.70% | 0.005357 | 0.009504 | 0.005347 | 0.00 |
| Jul 21 2024 | 0.005565 | -0.00000049 | -0.01% | 0.005557 | 0.005601 | 0.005419 | 0.00 |
| Jul 20 2024 | 0.005566 | 0.000025 | 0.45% | 0.00554 | 0.005593 | 0.005503 | 0.00 |
| Jul 19 2024 | 0.005541 | 0.00012 | 2.22% | 0.0054 | 0.005594 | 0.005338 | 0.00 |
| Jul 18 2024 | 0.00542 | 0.000061 | 1.14% | 0.005357 | 0.005513 | 0.005347 | 0.00 |
| Jul 17 2024 | 0.00536 | -0.000092 | -1.69% | 0.005451 | 0.005556 | 0.005337 | 0.00 |
| Jul 16 2024 | 0.005452 | -0.003999 | -42.31% | 0.005512 | 0.005527 | 0.005294 | 0.00 |
| Jul 15 2024 | 0.009451 | 0.004303 | 83.57% | 0.005022 | 0.009464 | 0.005 | 0.00 |
| Jul 14 2024 | 0.005148 | 0.000127 | 2.53% | 0.005022 | 0.005162 | 0.005 | 0.00 |
| Jul 13 2024 | 0.005021 | 0.000073 | 1.48% | 0.004948 | 0.005059 | 0.004921 | 0.00 |
| Jul 12 2024 | 0.004948 | 0.000051 | 1.04% | 0.004894 | 0.004989 | 0.004815 | 0.00 |
| Jul 11 2024 | 0.004897 | -0.00000400 | -0.08% | 0.004893 | 0.005077 | 0.00483 | 0.00 |
| Jul 10 2024 | 0.004902 | 0.000051 | 1.05% | 0.004839 | 0.004976 | 0.004786 | 0.00 |
| Jul 09 2024 | 0.004851 | -0.00332 | -40.63% | 0.004764 | 0.004908 | 0.004746 | 0.00 |
| Jul 08 2024 | 0.008171 | 0.003552 | 76.91% | 0.006113 | 0.008357 | 0.005874 | 0.00 |
| Jul 07 2024 | 0.004619 | -0.000226 | -4.66% | 0.004838 | 0.004854 | 0.004619 | 0.00 |
| Jul 06 2024 | 0.004845 | 0.000133 | 2.82% | 0.004709 | 0.004866 | 0.004674 | 0.00 |
| Jul 05 2024 | 0.004712 | -0.000143 | -2.95% | 0.004814 | 0.004909 | 0.004475 | 0.00 |
| Jul 04 2024 | 0.004855 | -0.000351 | -6.74% | 0.005211 | 0.005229 | 0.004831 | 0.00 |
| Jul 03 2024 | 0.005206 | -0.000192 | -3.56% | 0.0054 | 0.005412 | 0.005135 | 0.00 |
| Jul 02 2024 | 0.005398 | -0.003918 | -42.05% | 0.00543 | 0.005467 | 0.00537 | 0.00 |
| Jul 01 2024 | 0.009317 | 0.003889 | 71.65% | 0.006113 | 0.009507 | 0.005874 | 0.00 |
| Jun 30 2024 | 0.005428 | 0.0001 | 1.88% | 0.005331 | 0.005456 | 0.005294 | 0.00 |
| Jun 29 2024 | 0.005327 | -0.00000500 | -0.09% | 0.005332 | 0.005375 | 0.00532 | 0.00 |
| Jun 28 2024 | 0.005332 | -0.000108 | -1.99% | 0.005449 | 0.005501 | 0.005313 | 0.00 |
| Jun 27 2024 | 0.00544 | -0.003684 | -40.38% | 0.005322 | 0.00548 | 0.005314 | 0.00 |
| Jun 26 2024 | 0.009124 | 0.003761 | 70.14% | 0.006113 | 0.009254 | 0.005874 | 0.00 |
| Jun 25 2024 | 0.005363 | 0.000065 | 1.23% | 0.005303 | 0.005412 | 0.00527 | 0.00 |
| Jun 24 2024 | 0.005298 | -0.000651 | -10.94% | 0.005948 | 0.005968 | 0.005118 | 0.00 |
| Jun 23 2024 | 0.005949 | -0.00013 | -2.14% | 0.00608 | 0.006122 | 0.005932 | 0.00 |
| Jun 22 2024 | 0.00608 | -0.00004 | -0.65% | 0.006124 | 0.006124 | 0.00605 | 0.00 |
| Jun 21 2024 | 0.00612 | 0.00000800 | 0.13% | 0.006109 | 0.00617 | 0.005996 | 0.00 |
| Jun 20 2024 | 0.006112 | -0.000068 | -1.10% | 0.006181 | 0.006292 | 0.006065 | 0.00 |
| Jun 19 2024 | 0.006181 | 0.000128 | 2.12% | 0.006056 | 0.006237 | 0.006029 | 0.00 |
| Jun 18 2024 | 0.006053 | -0.003443 | -36.26% | 0.006113 | 0.006114 | 0.005874 | 0.00 |
| Jun 17 2024 | 0.009496 | 0.003197 | 50.76% | 0.006955 | 0.009688 | 0.006931 | 0.00 |
| Jun 16 2024 | 0.006298 | 0.000095 | 1.53% | 0.006199 | 0.006351 | 0.006161 | 0.00 |
| Jun 15 2024 | 0.006203 | 0.000149 | 2.45% | 0.006055 | 0.006246 | 0.006042 | 0.00 |
| Jun 14 2024 | 0.006054 | 0.000014 | 0.23% | 0.006047 | 0.006136 | 0.005853 | 0.00 |
| Jun 13 2024 | 0.006041 | -0.000154 | -2.49% | 0.006188 | 0.006193 | 0.005969 | 0.00 |
| Jun 12 2024 | 0.006195 | -0.000418 | -6.32% | 0.006615 | 0.006625 | 0.006094 | 0.00 |
| Jun 11 2024 | 0.006613 | -0.003323 | -33.44% | 0.006933 | 0.006937 | 0.006491 | 0.00 |
| Jun 10 2024 | 0.009936 | 0.002935 | 41.92% | 0.006955 | 0.010053 | 0.006931 | 0.00 |
| Jun 09 2024 | 0.007001 | 0.000041 | 0.59% | 0.006955 | 0.007026 | 0.006931 | 0.00 |
| Jun 08 2024 | 0.00696 | 0.00000800 | 0.12% | 0.00695 | 0.007007 | 0.006935 | 0.00 |
| Jun 07 2024 | 0.006953 | -0.000254 | -3.52% | 0.007203 | 0.007255 | 0.006883 | 0.00 |
| Jun 06 2024 | 0.007207 | -0.003272 | -31.23% | 0.007307 | 0.007329 | 0.007115 | 0.00 |
| Jun 05 2024 | 0.010479 | 0.003272 | 45.40% | 0.007777 | 0.010533 | 0.007724 | 0.00 |
| Jun 04 2024 | 0.007207 | 0.000098 | 1.38% | 0.007118 | 0.00724 | 0.007072 | 0.00 |
| Jun 03 2024 | 0.007109 | -0.000035 | -0.49% | 0.007136 | 0.007275 | 0.007102 | 0.00 |
| Jun 02 2024 | 0.007144 | -0.000063 | -0.87% | 0.007207 | 0.007248 | 0.007089 | 0.00 |
| Jun 01 2024 | 0.007207 | 0.000094 | 1.32% | 0.007113 | 0.007232 | 0.007088 | 0.00 |
| May 31 2024 | 0.007113 | 0.000032 | 0.45% | 0.007078 | 0.007263 | 0.007036 | 0.00 |
| May 30 2024 | 0.00708 | -0.000036 | -0.51% | 0.007119 | 0.007222 | 0.007 | 0.00 |
| May 29 2024 | 0.007116 | -0.00015 | -2.06% | 0.007258 | 0.007337 | 0.007071 | 0.00 |
| May 28 2024 | 0.007266 | -0.003287 | -31.15% | 0.007343 | 0.007417 | 0.007126 | 0.00 |
| May 27 2024 | 0.010553 | 0.003324 | 45.98% | 0.007777 | 0.01076 | 0.007724 | 0.00 |
| May 26 2024 | 0.007229 | 0.000146 | 2.07% | 0.007088 | 0.007333 | 0.007054 | 0.00 |
| May 25 2024 | 0.007083 | 0.000034 | 0.48% | 0.007035 | 0.007134 | 0.007016 | 0.00 |
| May 24 2024 | 0.007048 | -0.000055 | -0.77% | 0.007126 | 0.007229 | 0.006873 | 0.00 |
| May 23 2024 | 0.007103 | 0.000031 | 0.44% | 0.007064 | 0.007449 | 0.006747 | 0.00 |
| May 22 2024 | 0.007072 | -0.000095 | -1.33% | 0.007162 | 0.007206 | 0.006908 | 0.00 |
| May 21 2024 | 0.007167 | -0.002753 | -27.75% | 0.007777 | 0.0081 | 0.006959 | 0.00 |
| May 20 2024 | 0.00992 | 0.003415 | 52.50% | 0.005982 | 0.009984 | 0.005831 | 0.00 |
| May 19 2024 | 0.006505 | 0.0006 | 10.17% | 0.005902 | 0.006613 | 0.005857 | 0.00 |
| May 18 2024 | 0.005905 | -0.000613 | -9.41% | 0.006522 | 0.006641 | 0.005858 | 0.00 |
| May 17 2024 | 0.006518 | 0.000896 | 15.94% | 0.00562 | 0.006532 | 0.005603 | 0.00 |
| May 16 2024 | 0.005621 | -0.000545 | -8.84% | 0.006164 | 0.006173 | 0.005588 | 0.00 |
| May 15 2024 | 0.006166 | 0.000315 | 5.38% | 0.005858 | 0.006173 | 0.005814 | 0.00 |
| May 14 2024 | 0.005852 | -0.002139 | -26.77% | 0.005982 | 0.006006 | 0.005808 | 0.00 |
| May 13 2024 | 0.007991 | 0.002044 | 34.36% | 0.006932 | 0.008112 | 0.006902 | 0.00 |
| May 12 2024 | 0.005947 | 0.000041 | 0.69% | 0.005913 | 0.005988 | 0.005894 | 0.00 |
| May 11 2024 | 0.005906 | -0.000875 | -12.90% | 0.006789 | 0.006853 | 0.005899 | 0.00 |
| May 10 2024 | 0.006781 | -0.00029 | -4.10% | 0.007059 | 0.007112 | 0.006711 | 0.00 |
| May 09 2024 | 0.007071 | 0.000145 | 2.09% | 0.006932 | 0.007123 | 0.006879 | 0.00 |
| May 08 2024 | 0.006927 | -0.000106 | -1.51% | 0.007019 | 0.007077 | 0.006849 | 0.00 |
| May 07 2024 | 0.007032 | -0.001284 | -15.44% | 0.007149 | 0.007291 | 0.007009 | 0.00 |
| May 06 2024 | 0.008316 | 0.00101 | 13.82% | 0.007183 | 0.00869 | 0.006818 | 0.00 |
| May 05 2024 | 0.007306 | 0.000044 | 0.61% | 0.00726 | 0.007386 | 0.007165 | 0.00 |
| May 04 2024 | 0.007262 | 0.000027 | 0.37% | 0.007227 | 0.007377 | 0.007215 | 0.00 |
| May 03 2024 | 0.007235 | 0.00027 | 3.88% | 0.006965 | 0.007282 | 0.006899 | 0.00 |
| May 02 2024 | 0.006965 | 0.000023 | 0.33% | 0.006934 | 0.007019 | 0.006747 | 0.00 |
| May 01 2024 | 0.006942 | -0.000098 | -1.39% | 0.007016 | 0.007036 | 0.006557 | 0.00 |
| Apr 30 2024 | 0.00704 | -0.001673 | -19.20% | 0.007476 | 0.00757 | 0.006798 | 0.00 |
| Apr 29 2024 | 0.008714 | 0.001105 | 14.52% | 0.007183 | 0.00876 | 0.006818 | 0.00 |
| Apr 28 2024 | 0.007608 | 0.000028 | 0.37% | 0.007581 | 0.007799 | 0.007569 | 0.00 |
| Apr 27 2024 | 0.007581 | 0.000291 | 4.00% | 0.007297 | 0.007642 | 0.007177 | 0.00 |
