WOOP Historical USD Price
Daily close · Aug 9, 2021 → Aug 14, 2022Daily price history
Jul 16, 2022 → Aug 14, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-08-14 | $0.04259049 | $0.04369501 | $0.04178945 | $0.04190627 | $415,624.01 |
| 2022-08-13 | $0.04256315 | $0.04373507 | $0.04239324 | $0.04256935 | $412,116.64 |
| 2022-08-12 | $0.04281231 | $0.04283256 | $0.04125516 | $0.04250285 | $424,466.07 |
| 2022-08-11 | $0.04666925 | $0.04798189 | $0.04266492 | $0.04282412 | $657,326.76 |
| 2022-08-10 | $0.0482767 | $0.04835298 | $0.04643164 | $0.046677 | $935,069.27 |
| 2022-08-09 | $0.05153011 | $0.05203433 | $0.04709793 | $0.04811707 | $866,486.66 |
| 2022-08-08 | $0.05165415 | $0.052482 | $0.05032658 | $0.05151287 | $920,273.29 |
| 2022-08-07 | $0.05317089 | $0.05318262 | $0.05122723 | $0.05160336 | $911,573.83 |
| 2022-08-06 | $0.05375609 | $0.05430974 | $0.05242395 | $0.05311849 | $704,454.39 |
| 2022-08-05 | $0.05413524 | $0.05658392 | $0.05294618 | $0.05379125 | $1.03M |
| 2022-08-04 | $0.06193796 | $0.06519331 | $0.05065397 | $0.05406048 | $1.98M |
| 2022-08-03 | $0.05992509 | $0.0635985 | $0.05904665 | $0.06192277 | $1.13M |
| 2022-08-02 | $0.05549401 | $0.06114619 | $0.05457753 | $0.05982917 | $1.83M |
| 2022-08-01 | $0.05439289 | $0.05572562 | $0.05407343 | $0.05543029 | $1.24M |
| 2022-07-31 | $0.05189324 | $0.05584508 | $0.05166426 | $0.05437484 | $2.89M |
| 2022-07-30 | $0.05430463 | $0.05780517 | $0.05061919 | $0.05188959 | $4.81M |
| 2022-07-29 | $0.06046177 | $0.06057388 | $0.04815339 | $0.0542935 | $4.86M |
| 2022-07-28 | $0.02841009 | $0.06519454 | $0.02708113 | $0.06071715 | $15.04M |
| 2022-07-27 | $0.02294381 | $0.02851053 | $0.02289083 | $0.02802833 | $1.76M |
| 2022-07-26 | $0.02456463 | $0.02464236 | $0.02219136 | $0.02299866 | $1.32M |
| 2022-07-25 | $0.02112471 | $0.02795578 | $0.01987414 | $0.02478439 | $3.57M |
| 2022-07-24 | $0.01593386 | $0.02280707 | $0.01582868 | $0.0212711 | $2.67M |
| 2022-07-23 | $0.01617586 | $0.01652021 | $0.01536374 | $0.01584064 | $530,525.77 |
| 2022-07-22 | $0.01608019 | $0.01661334 | $0.01603604 | $0.016188 | $574,135.76 |
| 2022-07-21 | $0.01615899 | $0.0162769 | $0.01510923 | $0.01609007 | $868,111.84 |
| 2022-07-20 | $0.01730361 | $0.01742582 | $0.01619 | $0.01622766 | $649,988.35 |
| 2022-07-19 | $0.01696718 | $0.01768441 | $0.01637388 | $0.01742282 | $877,515.22 |
| 2022-07-18 | $0.0163472 | $0.01704026 | $0.01627379 | $0.01690577 | $848,036.47 |
| 2022-07-17 | $0.01689927 | $0.01756483 | $0.0161521 | $0.01633232 | $739,055.02 |
| 2022-07-16 | $0.01671295 | $0.01691955 | $0.01583049 | $0.016897 | $659,633.91 |