WoofWork.io More Historical Data - WOOFUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
GATE
WoofWork.io (Gate.io:WOOFUSDT)
WoofWork.io (Gate.io:WOOFUSDT) Historical

WOOFUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 01 2024	0.000288	0.00000300	1.05%	0.000285	0.000289	0.000281	53,150,648.00
May 31 2024	0.000286	0.00000200	0.70%	0.000289	0.000291	0.000281	42,845,071.00
May 30 2024	0.000284	-0.00000500	-1.73%	0.000289	0.000295	0.000273	73,664,723.00
May 29 2024	0.000289	-0.00000700	-2.37%	0.0003	0.000323	0.000284	49,187,443.00
May 28 2024	0.000295	0.00000400	1.37%	0.000292	0.000312	0.00028	61,439,170.00
May 27 2024	0.000292	0.00000800	2.82%	0.000284	0.000303	0.000283	54,912,122.00
May 26 2024	0.000284	0.00000100	0.35%	0.000282	0.000292	0.000279	41,508,538.00
May 25 2024	0.000283	0.00000200	0.71%	0.00028	0.00029	0.000266	53,206,753.00
May 24 2024	0.000281	-0.00000400	-1.41%	0.000286	0.000295	0.000272	48,540,947.00
May 23 2024	0.000284	0.00000080	0.28%	0.000283	0.000294	0.000271	55,916,363.00
May 22 2024	0.000283	0.00	0.00%	0.000283	0.000288	0.000272	53,341,641.00
May 21 2024	0.000283	0.00000800	2.91%	0.000271	0.000287	0.000266	42,175,205.00
May 20 2024	0.000275	0.000042	17.99%	0.000234	0.000278	0.00023	56,051,729.00
May 19 2024	0.000233	-0.00000200	-0.85%	0.000235	0.000246	0.000228	59,666,754.00
May 18 2024	0.000235	0.00000200	0.86%	0.000234	0.000245	0.000231	52,606,490.00
May 17 2024	0.000233	0.000011	4.95%	0.000222	0.000241	0.000221	60,682,285.00
May 16 2024	0.000222	-0.00000800	-3.48%	0.000229	0.000255	0.000222	64,183,912.00
May 15 2024	0.00023	0.00000800	3.60%	0.000222	0.000231	0.000219	43,240,037.00
May 14 2024	0.000222	-0.00000300	-1.33%	0.000226	0.000231	0.000216	55,486,576.00
May 13 2024	0.000225	-0.00000200	-0.88%	0.000226	0.000234	0.000222	42,475,226.00
May 12 2024	0.000227	0.00000500	2.25%	0.000223	0.000228	0.00022	62,156,367.00
May 11 2024	0.000222	-0.00000500	-2.20%	0.000227	0.00023	0.000221	65,070,515.00
May 10 2024	0.000227	-0.00000700	-2.99%	0.000234	0.000245	0.000218	52,481,227.00
May 09 2024	0.000234	0.00	0.00%	0.000234	0.000237	0.000227	58,295,013.00
May 08 2024	0.000234	-0.000016	-6.39%	0.000245	0.000246	0.000228	45,555,471.00
May 07 2024	0.00025	0.00001	4.16%	0.00024	0.000256	0.000239	36,896,135.00
May 06 2024	0.000241	-0.00000800	-3.21%	0.000248	0.000264	0.000239	81,383,259.00
May 05 2024	0.000249	-0.00000020	-0.08%	0.000249	0.000256	0.000237	39,959,637.00
May 04 2024	0.000249	0.00000100	0.40%	0.000247	0.000254	0.000244	53,387,831.00
May 03 2024	0.000248	0.00000700	2.91%	0.000241	0.000249	0.000239	44,971,790.00
May 02 2024	0.00024	-0.00000040	-0.17%	0.000244	0.000246	0.000233	46,318,356.00
May 01 2024	0.000241	-0.00000900	-3.61%	0.000237	0.000253	0.000228	27,791,890.00
Apr 30 2024	0.00025	-0.000011	-4.22%	0.000258	0.000275	0.000229	32,232,449.00
Apr 29 2024	0.000261	-0.00000300	-1.14%	0.000263	0.000265	0.000247	40,061,396.00
Apr 28 2024	0.000264	0.00000600	2.32%	0.00026	0.00027	0.000257	48,236,384.00
Apr 27 2024	0.000258	-0.00000500	-1.90%	0.000265	0.000266	0.000245	57,201,714.00
Apr 26 2024	0.000263	-0.000017	-6.08%	0.000279	0.00028	0.000259	40,290,732.00
Apr 25 2024	0.00028	0.00000400	1.45%	0.000276	0.00028	0.000267	50,726,398.00
Apr 24 2024	0.000276	-0.00000800	-2.82%	0.000284	0.000287	0.000275	53,713,518.00
Apr 23 2024	0.000284	0.00000300	1.07%	0.000283	0.000287	0.000279	49,385,099.00
Apr 22 2024	0.000281	0.00000400	1.44%	0.000277	0.000287	0.000275	49,285,228.00
Apr 21 2024	0.000277	-0.00000200	-0.72%	0.00028	0.000285	0.000276	47,904,583.00
Apr 20 2024	0.000279	0.00000400	1.46%	0.000275	0.000282	0.000272	48,689,574.00
Apr 19 2024	0.000275	-0.00000300	-1.08%	0.000277	0.000281	0.000258	56,291,527.00
Apr 18 2024	0.000277	0.00001	3.74%	0.000264	0.000287	0.000264	43,984,373.00
Apr 17 2024	0.000267	-0.00000600	-2.19%	0.000273	0.000285	0.000261	49,695,188.00
Apr 16 2024	0.000274	-0.00000200	-0.73%	0.000276	0.000277	0.000266	54,048,025.00
Apr 15 2024	0.000276	0.000013	4.95%	0.000263	0.000277	0.000257	54,615,515.00
Apr 14 2024	0.000263	0.000011	4.38%	0.000249	0.000265	0.000242	44,400,483.00
Apr 13 2024	0.000251	-0.000013	-4.93%	0.00027	0.00028	0.000243	46,733,312.00
Apr 12 2024	0.000264	-0.000031	-10.53%	0.000295	0.0003	0.00026	41,896,038.00
Apr 11 2024	0.000295	-0.00000070	-0.24%	0.000295	0.000312	0.000289	24,102,362.00
Apr 10 2024	0.000295	-0.00000100	-0.34%	0.000296	0.000327	0.000288	30,862,554.00
Apr 09 2024	0.000296	-0.00000800	-2.63%	0.000319	0.000319	0.000295	22,886,204.00
Apr 08 2024	0.000305	0.000022	7.80%	0.000283	0.000318	0.000278	28,694,846.00
Apr 07 2024	0.000282	0.00000400	1.44%	0.000278	0.000298	0.000266	40,853,044.00
Apr 06 2024	0.000278	-0.00000400	-1.42%	0.000282	0.000284	0.000272	63,503,810.00
Apr 05 2024	0.000282	0.00000500	1.81%	0.000275	0.000284	0.000269	49,589,143.00
Apr 04 2024	0.000277	-0.00000700	-2.46%	0.000284	0.000318	0.000263	75,800,547.00
Apr 03 2024	0.000284	-0.00000800	-2.74%	0.000293	0.000311	0.000283	42,525,335.00
Apr 02 2024	0.000292	-0.000017	-5.49%	0.00031	0.00031	0.000281	31,438,414.00
Apr 01 2024	0.00031	-0.000014	-4.33%	0.000326	0.000333	0.000302	35,440,092.00
Mar 31 2024	0.000323	0.000022	7.31%	0.000301	0.000368	0.000287	40,437,517.00
Mar 30 2024	0.000301	-0.00000200	-0.66%	0.000303	0.000318	0.000289	44,568,411.00
Mar 29 2024	0.000303	-0.00000100	-0.33%	0.000305	0.000312	0.000292	86,444,783.00
Mar 28 2024	0.000305	0.000021	7.40%	0.000285	0.00041	0.000285	110,730,184.00
Mar 27 2024	0.000284	-0.00001	-3.40%	0.000294	0.0003	0.000281	88,265,771.00
Mar 26 2024	0.000294	-0.00000060	-0.20%	0.000295	0.000427	0.000283	72,026,306.00
Mar 25 2024	0.000295	0.000012	4.24%	0.000283	0.000306	0.000277	89,167,800.00
Mar 24 2024	0.000283	0.00000900	3.29%	0.000274	0.000284	0.000266	99,918,802.00
Mar 23 2024	0.000274	-0.00000500	-1.79%	0.000279	0.000282	0.000267	93,138,729.00
Mar 22 2024	0.000279	-0.000014	-4.78%	0.000294	0.000297	0.000267	87,718,216.00
Mar 21 2024	0.000293	0.00000300	1.03%	0.00029	0.000349	0.00028	87,022,181.00
Mar 20 2024	0.00029	0.000017	6.23%	0.000274	0.000303	0.000254	104,034,850.00
Mar 19 2024	0.000273	-0.000026	-8.70%	0.000295	0.000316	0.00027	86,359,091.00
Mar 18 2024	0.000299	-0.000016	-5.08%	0.000314	0.000323	0.000287	88,906,261.00
Mar 17 2024	0.000315	0.00000200	0.64%	0.000313	0.000324	0.0003	89,235,483.00
Mar 16 2024	0.000313	-0.000015	-4.57%	0.000334	0.000338	0.000311	90,035,324.00
Mar 15 2024	0.000328	-0.000021	-6.01%	0.000352	0.000352	0.000311	68,542,140.00
Mar 14 2024	0.00035	-0.00000300	-0.85%	0.000351	0.000362	0.000333	77,576,121.00
Mar 13 2024	0.000352	0.00000200	0.57%	0.000352	0.000382	0.000334	106,632,745.00
Mar 12 2024	0.00035	-0.000017	-4.63%	0.000364	0.000377	0.000344	78,895,456.00
Mar 11 2024	0.000367	-0.000017	-4.43%	0.000402	0.000409	0.000349	83,961,549.00
Mar 10 2024	0.000384	0.00000400	1.05%	0.000379	0.000415	0.000362	96,503,398.00
Mar 09 2024	0.00038	-0.00000300	-0.78%	0.000383	0.00039	0.000368	77,240,589.00
Mar 08 2024	0.000383	0.00000400	1.06%	0.000383	0.000402	0.000376	82,287,149.00
Mar 07 2024	0.000379	0.00000500	1.34%	0.000375	0.000403	0.000335	122,987,753.00
Mar 06 2024	0.000373	0.000042	12.68%	0.000342	0.000447	0.000304	128,248,678.00
Mar 05 2024	0.000331	-0.000034	-9.33%	0.000365	0.000493	0.000316	149,564,636.00
Mar 04 2024	0.000365	-0.00000200	-0.54%	0.00037	0.000425	0.00035	90,742,605.00
Mar 03 2024	0.000367	0.00000500	1.38%	0.000364	0.000376	0.00035	61,608,036.00
Mar 02 2024	0.000362	0.00001	2.84%	0.000352	0.000381	0.000349	91,457,885.00

Singularity Future Techn...

BNP Paribas Issuance

Godolphins Resources (PK)

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions