ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,064.80
      0.02%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.295
      0.00%
      Bitcoin
      67,686.32
      0.30%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Woonkly Power (Cryptocurrency:WOOPUST)

      6. Woonkly Power (Cryptocurrency:WOOPUST) Historical

      WOOPUST Woonkly Power

      0.003504
      0.000204 (6.18%)
      14:35:35 - Realtime Data

      WOOPUST Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 31 2024 0.003296 0.000169 5.40% 0.003134 0.003357 0.003077 65,795,772.00
      May 30 2024 0.003127 -0.000449 -12.56% 0.003613 0.003869 0.003077 66,922,096.00
      May 29 2024 0.003576 0.000136 3.95% 0.003466 0.003726 0.003322 46,282,110.00
      May 28 2024 0.00344 -0.00036 -9.47% 0.00379 0.003833 0.003428 14,445,120.00
      May 27 2024 0.0038 -0.000138 -3.50% 0.003922 0.004898 0.00368 10,924,370.00
      May 26 2024 0.003938 0.000322 8.90% 0.003572 0.004302 0.003463 14,757,997.00
      May 25 2024 0.003616 0.000204 5.98% 0.003416 0.003664 0.003402 6,068,927.00
      May 24 2024 0.003412 -0.000117 -3.32% 0.00355 0.003581 0.003244 6,229,017.00
      May 23 2024 0.003529 -0.000288 -7.55% 0.003798 0.003905 0.003474 10,572,308.00
      May 22 2024 0.003817 0.000319 9.12% 0.003496 0.003847 0.00348 5,392,797.00
      May 21 2024 0.003498 0.000166 4.98% 0.003362 0.003583 0.003328 11,490,952.00
      May 20 2024 0.003332 0.000013 0.39% 0.003317 0.003374 0.003252 19,229,311.00
      May 19 2024 0.003319 -0.000085 -2.50% 0.003409 0.003434 0.003263 3,940,950.00
      May 18 2024 0.003404 -0.000144 -4.06% 0.00349 0.003654 0.003369 4,602,205.00
      May 17 2024 0.003548 0.000154 4.54% 0.003381 0.003924 0.003376 8,759,809.00
      May 16 2024 0.003394 0.00000900 0.27% 0.003349 0.00372 0.003347 7,050,635.00
      May 15 2024 0.003385 0.000236 7.49% 0.003153 0.003474 0.003113 6,210,757.00
      May 14 2024 0.003149 0.000011 0.35% 0.00317 0.003227 0.003122 4,396,064.00
      May 13 2024 0.003138 -0.000249 -7.35% 0.003308 0.0034 0.003129 53,858,244.00
      May 12 2024 0.003387 -0.000077 -2.22% 0.003464 0.003546 0.00337 5,915,844.00
      May 11 2024 0.003464 0.00000900 0.26% 0.003455 0.003581 0.00336 29,125,111.00
      May 10 2024 0.003455 -0.000045 -1.29% 0.003508 0.003589 0.003298 56,785,695.00
      May 09 2024 0.0035 0.000056 1.63% 0.003444 0.003523 0.003244 56,398,304.00
      May 08 2024 0.003444 -0.00022 -6.00% 0.003664 0.003744 0.003441 62,739,090.00
      May 07 2024 0.003664 0.000051 1.41% 0.003613 0.003734 0.003569 69,134,205.00
      May 06 2024 0.003613 -0.000034 -0.93% 0.003645 0.003717 0.003539 95,286,446.00
      May 05 2024 0.003647 0.000034 0.94% 0.003676 0.003759 0.003578 54,344,255.00
      May 04 2024 0.003613 -0.000172 -4.54% 0.003843 0.003844 0.003599 61,810,642.00
      May 03 2024 0.003785 0.00011 2.99% 0.003644 0.003919 0.003511 69,165,843.00
      May 02 2024 0.003675 0.000143 4.05% 0.003526 0.003768 0.003435 72,268,961.00
      May 01 2024 0.003532 -0.000083 -2.30% 0.003615 0.003746 0.003365 53,747,029.00
      Apr 30 2024 0.003615 0.000142 4.09% 0.003473 0.003765 0.003442 56,056,724.00
      Apr 29 2024 0.003473 -0.000356 -9.30% 0.003203 0.2159 0.003066 125,103,274.00
      Apr 28 2024 0.003829 0.000276 7.77% 0.003592 0.004034 0.003546 59,584,578.00
      Apr 27 2024 0.003553 0.00000300 0.08% 0.003532 0.003615 0.003452 76,962,601.00
      Apr 26 2024 0.00355 -0.00000800 -0.22% 0.003617 0.0045 0.00335 59,573,845.00
      Apr 25 2024 0.003558 -0.000139 -3.76% 0.003567 0.003714 0.003432 51,857,942.00
      Apr 24 2024 0.003697 -0.000433 -10.48% 0.004122 0.004336 0.003674 43,657,382.00
      Apr 23 2024 0.00413 -0.000019 -0.46% 0.004194 0.004218 0.003911 59,706,796.00
      Apr 22 2024 0.004149 0.000083 2.04% 0.004144 0.004327 0.003986 91,213,488.00
      Apr 21 2024 0.004066 0.000245 6.41% 0.00385 0.00416 0.003788 69,730,746.00
      Apr 20 2024 0.003821 0.00032 9.14% 0.003508 0.003987 0.003485 74,805,699.00
      Apr 19 2024 0.003501 0.000056 1.63% 0.003437 0.003563 0.00335 79,689,633.00
      Apr 18 2024 0.003445 0.000238 7.42% 0.003274 0.003518 0.003133 82,546,166.00
      Apr 17 2024 0.003207 -0.000113 -3.40% 0.003302 0.003327 0.003156 83,913,166.00
      Apr 16 2024 0.00332 0.000108 3.36% 0.003203 0.003998 0.002992 82,512,499.00
      Apr 15 2024 0.003212 -0.000333 -9.39% 0.00352 0.003524 0.003111 97,382,236.00
      Apr 14 2024 0.003545 0.000277 8.48% 0.003307 0.003799 0.003046 83,849,531.00
      Apr 13 2024 0.003268 -0.000592 -15.34% 0.003777 0.003832 0.002984 72,532,072.00
      Apr 12 2024 0.00386 -0.000489 -11.24% 0.004336 0.004374 0.003556 62,823,176.00
      Apr 11 2024 0.004349 -0.000668 -13.31% 0.005135 0.005275 0.0035 39,471,126.00
      Apr 10 2024 0.005017 -0.000265 -5.02% 0.005282 0.005412 0.004891 49,616,538.00
      Apr 09 2024 0.005282 -0.000236 -4.28% 0.0055 0.005651 0.005253 42,842,818.00
      Apr 08 2024 0.005518 0.00022 4.15% 0.005328 0.007956 0.005222 59,276,274.00
      Apr 07 2024 0.005298 -0.00011 -2.03% 0.00542 0.005596 0.005251 40,259,673.00
      Apr 06 2024 0.005408 0.000224 4.32% 0.005174 0.005571 0.005117 44,486,939.00
      Apr 05 2024 0.005184 -0.000411 -7.35% 0.005565 0.0057 0.0051 41,096,321.00
      Apr 04 2024 0.005595 0.000355 6.77% 0.005178 0.006061 0.005167 35,768,737.00
      Apr 03 2024 0.00524 -0.00000200 -0.04% 0.005211 0.00547 0.005137 46,347,685.00
      Apr 02 2024 0.005242 -0.000682 -11.51% 0.005924 0.006051 0.004749 41,662,969.00
      Apr 01 2024 0.005924 -0.000497 -7.74% 0.006384 0.006425 0.0056 50,826,307.00
      Mar 31 2024 0.006421 0.000152 2.42% 0.006268 0.00687 0.006116 33,890,552.00
      Mar 30 2024 0.006269 -0.000441 -6.57% 0.006704 0.006799 0.006189 34,563,438.00
      Mar 29 2024 0.00671 -0.000182 -2.64% 0.006892 0.007982 0.00671 27,311,771.00
      Mar 28 2024 0.006892 -0.000118 -1.68% 0.006852 0.006991 0.006197 37,300,887.00
      Mar 27 2024 0.00701 -0.000502 -6.68% 0.007682 0.007697 0.00678 33,966,154.00
      Mar 26 2024 0.007512 -0.001034 -12.10% 0.008602 0.008848 0.00729 29,929,175.00
      Mar 25 2024 0.008546 0.000274 3.31% 0.008281 0.008998 0.00819 50,590,829.00
      Mar 24 2024 0.008272 -0.000152 -1.80% 0.008415 0.008494 0.007998 32,974,210.00
      Mar 23 2024 0.008424 0.000177 2.15% 0.008195 0.0105 0.008155 20,461,450.00
      Mar 22 2024 0.008247 0.000499 6.44% 0.007614 0.008969 0.006604 22,777,225.00
      Mar 21 2024 0.007748 -0.001395 -15.26% 0.009268 0.009531 0.007665 9,905,768.00
      Mar 20 2024 0.009143 0.001174 14.73% 0.007932 0.009464 0.0076 18,651,078.00
      Mar 19 2024 0.007969 -0.003052 -27.69% 0.011057 0.012706 0.007658 11,541,235.00
      Mar 18 2024 0.011021 0.001052 10.55% 0.009628 0.014406 0.008949 11,801,972.00
      Mar 17 2024 0.009969 0.001613 19.30% 0.007638 0.013698 0.007443 16,607,787.00
      Mar 16 2024 0.008356 0.001837 28.18% 0.006499 0.009402 0.006368 15,195,241.00
      Mar 15 2024 0.006519 -0.0011 -14.44% 0.00754 0.007783 0.0063 40,267,526.00
      Mar 14 2024 0.007619 -0.000285 -3.61% 0.00786 0.0089 0.007279 6,563,433.00
      Mar 13 2024 0.007904 0.001326 20.16% 0.006692 0.008 0.006641 20,822,809.00
      Mar 12 2024 0.006578 -0.000025 -0.38% 0.006603 0.006649 0.006105 16,632,777.00
      Mar 11 2024 0.006603 -0.000172 -2.54% 0.006774 0.006973 0.006456 27,642,738.00
      Mar 10 2024 0.006775 0.000501 7.99% 0.006274 0.007036 0.00624 16,741,748.00
      Mar 09 2024 0.006274 0.000156 2.55% 0.006164 0.006737 0.006128 21,833,706.00
      Mar 08 2024 0.006118 0.000306 5.26% 0.005726 0.006271 0.005712 25,492,897.00
      Mar 07 2024 0.005812 0.000417 7.73% 0.005335 0.0059 0.00532 28,698,582.00
      Mar 06 2024 0.005395 0.000305 5.99% 0.00509 0.00549 0.004951 30,104,288.00
      Mar 05 2024 0.00509 -0.000293 -5.44% 0.00542 0.005703 0.004788 23,376,167.00
      Mar 04 2024 0.005383 0.000287 5.63% 0.005095 0.005441 0.005 25,106,798.00
      Mar 03 2024 0.005096 -0.000061 -1.18% 0.005157 0.005279 0.004937 22,102,983.00
      Mar 02 2024 0.005157 -0.000092 -1.75% 0.005249 0.005402 0.00485 23,555,946.00

      Your Recent History

      COIN
      WOOPUST
      Woonkly Power
      Delayed Upgrade Clock