Register for real-time alerts, custom portfolio, and market movers
WOOPETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.00000087 | 0.00000004 | 4.82% | 0.00000083 | 0.00000088 | 0.00000082 | 3,126,411.00 |
| May 30 2024 | 0.00000083 | -0.00000013 | -13.54% | 0.00000095 | 0.00000096 | 0.00000083 | 2,968,601.00 |
| May 29 2024 | 0.00000096 | 0.00000007 | 7.87% | 0.00000089 | 0.00000097 | 0.00000086 | 2,979,031.00 |
| May 28 2024 | 0.00000089 | -0.00000008 | -8.25% | 0.00000097 | 0.00000098 | 0.00000089 | 2,775,218.00 |
| May 27 2024 | 0.00000097 | -0.00000005 | -4.90% | 0.00000102 | 0.00000102 | 0.00000093 | 3,476,586.00 |
| May 26 2024 | 0.00000102 | 0.00000007 | 7.37% | 0.00000094 | 0.00000108 | 0.00000093 | 2,675,444.00 |
| May 25 2024 | 0.00000095 | 0.00000004 | 4.40% | 0.00000091 | 0.00000096 | 0.00000090 | 2,980,538.00 |
| May 24 2024 | 0.00000091 | -0.00000002 | -2.15% | 0.00000093 | 0.00000095 | 0.00000090 | 2,893,974.00 |
| May 23 2024 | 0.00000093 | -0.00000008 | -7.92% | 0.00000101 | 0.00000101 | 0.00000092 | 2,631,358.00 |
| May 22 2024 | 0.00000101 | 0.00000009 | 9.78% | 0.00000092 | 0.00000102 | 0.00000091 | 2,722,802.00 |
| May 21 2024 | 0.00000092 | 0.00000002 | 2.22% | 0.00000091 | 0.00000094 | 0.00000090 | 2,990,140.00 |
| May 20 2024 | 0.00000090 | -0.00000018 | -16.67% | 0.00000108 | 0.00000108 | 0.00000090 | 3,864,962.00 |
| May 19 2024 | 0.00000108 | -0.00000001 | -0.92% | 0.00000108 | 0.00000109 | 0.00000106 | 2,947,499.00 |
| May 18 2024 | 0.00000109 | -0.00000003 | -2.68% | 0.00000113 | 0.00000116 | 0.00000108 | 2,972,839.00 |
| May 17 2024 | 0.00000112 | -0.00000004 | -3.45% | 0.00000114 | 0.00000126 | 0.00000112 | 2,855,511.00 |
| May 16 2024 | 0.00000116 | 0.00000005 | 4.50% | 0.00000110 | 0.00000116 | 0.00000110 | 2,903,567.00 |
| May 15 2024 | 0.00000111 | 0.00000002 | 1.83% | 0.00000109 | 0.00000112 | 0.00000105 | 2,943,041.00 |
| May 14 2024 | 0.00000109 | 0.00000003 | 2.83% | 0.00000107 | 0.00000111 | 0.00000107 | 3,242,335.00 |
| May 13 2024 | 0.00000106 | -0.00000009 | -7.83% | 0.00000224 | 0.00000256 | 0.00000105 | 3,690,630.00 |
| May 12 2024 | 0.00000115 | -0.00000002 | -1.71% | 0.00000117 | 0.00000119 | 0.00000115 | 3,009,705.00 |
| May 11 2024 | 0.00000117 | 0.00 | 0.00% | 0.00000117 | 0.00000120 | 0.00000115 | 2,775,663.00 |
| May 10 2024 | 0.00000117 | 0.00000004 | 3.54% | 0.00000114 | 0.00000120 | 0.00000108 | 2,941,870.00 |
| May 09 2024 | 0.00000113 | -0.00000002 | -1.74% | 0.00000115 | 0.00000115 | 0.00000109 | 3,019,649.00 |
| May 08 2024 | 0.00000115 | -0.00000006 | -4.96% | 0.00000120 | 0.00000123 | 0.00000115 | 2,615,393.00 |
| May 07 2024 | 0.00000121 | 0.00000005 | 4.31% | 0.00000116 | 0.00000121 | 0.00000113 | 2,802,922.00 |
| May 06 2024 | 0.00000116 | 0.00 | 0.00% | 0.00000115 | 0.00000118 | 0.00000111 | 3,074,073.00 |
| May 05 2024 | 0.00000116 | 0.00 | 0.00% | 0.00000116 | 0.00000118 | 0.00000114 | 2,643,612.00 |
| May 04 2024 | 0.00000116 | -0.00000006 | -4.92% | 0.00000122 | 0.00000122 | 0.00000115 | 2,760,170.00 |
| May 03 2024 | 0.00000122 | 0.00000001 | 0.83% | 0.00000121 | 0.00000124 | 0.00000117 | 2,727,829.00 |
| May 02 2024 | 0.00000121 | 0.00000003 | 2.54% | 0.00000118 | 0.00000122 | 0.00000114 | 2,884,589.00 |
| May 01 2024 | 0.00000118 | -0.00000002 | -1.67% | 0.00000119 | 0.00000124 | 0.00000116 | 2,699,601.00 |
| Apr 30 2024 | 0.00000120 | 0.00000012 | 11.11% | 0.00000108 | 0.00000122 | 0.00000107 | 2,725,921.00 |
| Apr 29 2024 | 0.00000108 | -0.00000009 | -7.69% | 0.00000224 | 0.00000256 | 0.00000107 | 4,413,890.00 |
| Apr 28 2024 | 0.00000117 | 0.00000008 | 7.34% | 0.00000109 | 0.00000123 | 0.00000107 | 2,539,909.00 |
| Apr 27 2024 | 0.00000109 | -0.00000003 | -2.68% | 0.00000112 | 0.00000114 | 0.00000107 | 2,876,697.00 |
| Apr 26 2024 | 0.00000112 | -0.00000001 | -0.88% | 0.00000113 | 0.00000116 | 0.00000110 | 2,798,656.00 |
| Apr 25 2024 | 0.00000113 | -0.00000004 | -3.42% | 0.00000117 | 0.00000117 | 0.00000109 | 2,740,298.00 |
| Apr 24 2024 | 0.00000117 | -0.00000010 | -7.87% | 0.00000127 | 0.00000132 | 0.00000116 | 2,447,949.00 |
| Apr 23 2024 | 0.00000127 | -0.00000003 | -2.31% | 0.00000130 | 0.00000130 | 0.00000119 | 2,422,087.00 |
| Apr 22 2024 | 0.00000130 | 0.00000002 | 1.56% | 0.00000224 | 0.00000256 | 0.00000126 | 3,318,868.00 |
| Apr 21 2024 | 0.00000128 | 0.00000007 | 5.79% | 0.00000121 | 0.00000128 | 0.00000118 | 2,495,427.00 |
| Apr 20 2024 | 0.00000121 | 0.00000007 | 6.14% | 0.00000114 | 0.00000124 | 0.00000113 | 2,745,750.00 |
| Apr 19 2024 | 0.00000114 | 0.00000003 | 2.70% | 0.00000112 | 0.00000118 | 0.00000109 | 2,917,983.00 |
| Apr 18 2024 | 0.00000111 | 0.00000003 | 2.78% | 0.00000108 | 0.00000111 | 0.00000102 | 3,126,997.00 |
| Apr 17 2024 | 0.00000108 | 0.00000002 | 1.89% | 0.00000106 | 0.00000110 | 0.00000104 | 3,214,232.00 |
| Apr 16 2024 | 0.00000106 | 0.00000003 | 2.91% | 0.00000103 | 0.00000157 | 0.00000100 | 3,136,117.00 |
| Apr 15 2024 | 0.00000103 | -0.00000008 | -7.21% | 0.00000111 | 0.00000113 | 0.00000097 | 3,832,730.00 |
| Apr 14 2024 | 0.00000111 | 0.00000003 | 2.78% | 0.00000108 | 0.00000116 | 0.00000102 | 2,712,194.00 |
| Apr 13 2024 | 0.00000108 | -0.00000011 | -9.24% | 0.00000117 | 0.00000119 | 0.00000103 | 2,025,392.00 |
| Apr 12 2024 | 0.00000119 | -0.00000004 | -3.25% | 0.00000123 | 0.00000123 | 0.00000112 | 1,501,938.00 |
| Apr 11 2024 | 0.00000123 | -0.00000020 | -13.99% | 0.00000143 | 0.00000147 | 0.00000102 | 1,794,641.00 |
| Apr 10 2024 | 0.00000143 | -0.00000010 | -6.54% | 0.00000153 | 0.00000155 | 0.00000140 | 1,945,704.00 |
| Apr 09 2024 | 0.00000153 | 0.00000003 | 2.00% | 0.00000150 | 0.00000157 | 0.00000145 | 1,755,701.00 |
| Apr 08 2024 | 0.00000150 | -0.00000004 | -2.60% | 0.00000155 | 0.00000165 | 0.00000150 | 2,467,624.00 |
| Apr 07 2024 | 0.00000154 | -0.00000009 | -5.52% | 0.00000163 | 0.00000168 | 0.00000154 | 1,830,957.00 |
| Apr 06 2024 | 0.00000163 | 0.00000005 | 3.16% | 0.00000158 | 0.00000166 | 0.00000157 | 1,819,223.00 |
| Apr 05 2024 | 0.00000158 | -0.00000011 | -6.51% | 0.00000169 | 0.00000170 | 0.00000156 | 1,732,147.00 |
| Apr 04 2024 | 0.00000169 | 0.00000012 | 7.64% | 0.00000157 | 0.00000179 | 0.00000156 | 1,438,974.00 |
| Apr 03 2024 | 0.00000157 | -0.00000002 | -1.26% | 0.00000159 | 0.00000163 | 0.00000156 | 1,754,296.00 |
| Apr 02 2024 | 0.00000159 | -0.00000007 | -4.22% | 0.00000166 | 0.00000177 | 0.00000147 | 1,597,924.00 |
| Apr 01 2024 | 0.00000166 | -0.00000008 | -4.60% | 0.00000174 | 0.00000179 | 0.00000166 | 2,499,134.00 |
| Mar 31 2024 | 0.00000174 | -0.00000006 | -3.33% | 0.00000180 | 0.00000188 | 0.00000172 | 1,341,815.00 |
| Mar 30 2024 | 0.00000180 | -0.00000015 | -7.69% | 0.00000195 | 0.00000195 | 0.00000179 | 1,430,897.00 |
| Mar 29 2024 | 0.00000195 | 0.00000007 | 3.72% | 0.00000188 | 0.00000222 | 0.00000186 | 1,215,232.00 |
| Mar 28 2024 | 0.00000188 | -0.00000012 | -6.00% | 0.00000200 | 0.00000201 | 0.00000172 | 1,814,744.00 |
| Mar 27 2024 | 0.00000200 | -0.00000013 | -6.10% | 0.00000213 | 0.00000215 | 0.00000197 | 2,086,720.00 |
| Mar 26 2024 | 0.00000213 | -0.00000027 | -11.25% | 0.00000242 | 0.00000242 | 0.00000211 | 1,790,351.00 |
| Mar 25 2024 | 0.00000240 | 0.00000003 | 1.27% | 0.00000238 | 0.00000253 | 0.00000230 | 3,145,887.00 |
| Mar 24 2024 | 0.00000237 | -0.00000016 | -6.32% | 0.00000251 | 0.00000252 | 0.00000236 | 1,837,035.00 |
| Mar 23 2024 | 0.00000253 | 0.00000009 | 3.69% | 0.00000246 | 0.00000306 | 0.00000245 | 1,560,504.00 |
| Mar 22 2024 | 0.00000244 | 0.00000020 | 8.93% | 0.00000224 | 0.00000258 | 0.00000192 | 1,783,847.00 |
| Mar 21 2024 | 0.00000224 | -0.00000038 | -14.50% | 0.00000264 | 0.00000264 | 0.00000223 | 1,709,439.00 |
| Mar 20 2024 | 0.00000262 | 0.00000006 | 2.34% | 0.00000250 | 0.00000294 | 0.00000246 | 1,817,629.00 |
| Mar 19 2024 | 0.00000256 | -0.00000058 | -18.47% | 0.00000314 | 0.00000361 | 0.00000236 | 1,570,540.00 |
| Mar 18 2024 | 0.00000314 | 0.00000041 | 15.02% | 0.00000265 | 0.00000414 | 0.00000250 | 1,026,783.00 |
| Mar 17 2024 | 0.00000273 | 0.00000049 | 21.88% | 0.00000224 | 0.00000377 | 0.00000210 | 1,633,358.00 |
| Mar 16 2024 | 0.00000224 | 0.00000051 | 29.48% | 0.00000173 | 0.00000253 | 0.00000170 | 2,083,361.00 |
| Mar 15 2024 | 0.00000173 | -0.00000022 | -11.28% | 0.00000195 | 0.00000204 | 0.00000171 | 3,217,987.00 |
| Mar 14 2024 | 0.00000195 | 0.00000001 | 0.52% | 0.00000196 | 0.00000211 | 0.00000187 | 2,087,456.00 |
| Mar 13 2024 | 0.00000194 | 0.00000031 | 19.02% | 0.00000163 | 0.00000195 | 0.00000163 | 2,253,418.00 |
| Mar 12 2024 | 0.00000163 | 0.00000001 | 0.62% | 0.00000162 | 0.00000166 | 0.00000156 | 2,478,364.00 |
| Mar 11 2024 | 0.00000162 | -0.00000013 | -7.43% | 0.00000174 | 0.00000178 | 0.00000161 | 3,201,985.00 |
| Mar 10 2024 | 0.00000175 | 0.00000015 | 9.38% | 0.00000160 | 0.00000180 | 0.00000157 | 2,407,565.00 |
| Mar 09 2024 | 0.00000160 | 0.00000004 | 2.56% | 0.00000156 | 0.00000170 | 0.00000156 | 2,603,378.00 |
| Mar 08 2024 | 0.00000156 | 0.00000008 | 5.41% | 0.00000148 | 0.00000158 | 0.00000146 | 2,782,551.00 |
| Mar 07 2024 | 0.00000148 | 0.00000009 | 6.47% | 0.00000139 | 0.00000150 | 0.00000138 | 2,794,159.00 |
| Mar 06 2024 | 0.00000139 | -0.00000004 | -2.80% | 0.00000143 | 0.00000145 | 0.00000131 | 3,128,321.00 |
| Mar 05 2024 | 0.00000143 | -0.00000005 | -3.38% | 0.00000148 | 0.00000156 | 0.00000141 | 2,752,829.00 |
| Mar 04 2024 | 0.00000148 | 0.00000003 | 2.07% | 0.00000145 | 0.00000150 | 0.00000141 | 2,881,345.00 |
| Mar 03 2024 | 0.00000145 | -0.00000006 | -3.97% | 0.00000151 | 0.00000154 | 0.00000142 | 3,004,622.00 |
| Mar 02 2024 | 0.00000151 | -0.00000001 | -0.66% | 0.00000152 | 0.00000158 | 0.00000147 | 3,039,154.00 |
