Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.7939 USDT |
24,081.8600 PERP |
0.7832 USDT |
0.7643 USDT |
0.8139 USDT |
0.7934 USDT |
| 2024-12-21 |
0.8279 USDT |
55,152.2689 PERP |
0.8372 USDT |
0.7785 USDT |
0.8779 USDT |
0.7848 USDT |
| 2024-12-20 |
0.7832 USDT |
103,816.9716 PERP |
0.7963 USDT |
0.7040 USDT |
0.8417 USDT |
0.8408 USDT |
| 2024-12-19 |
0.8350 USDT |
82,309.2692 PERP |
0.8706 USDT |
0.7625 USDT |
0.9517 USDT |
0.7985 USDT |
| 2024-12-18 |
0.9167 USDT |
57,925.4144 PERP |
0.9824 USDT |
0.8578 USDT |
0.9864 USDT |
0.8704 USDT |
| 2024-12-17 |
1.0094 USDT |
32,287.8816 PERP |
1.0304 USDT |
0.9742 USDT |
1.0359 USDT |
1.0102 USDT |
| 2024-12-16 |
1.0496 USDT |
72,731.7327 PERP |
1.0595 USDT |
0.9829 USDT |
1.1071 USDT |
1.0366 USDT |
| 2024-12-15 |
1.0229 USDT |
58,103.9389 PERP |
1.0357 USDT |
0.9860 USDT |
1.0642 USDT |
1.0388 USDT |
| 2024-12-14 |
1.0414 USDT |
39,383.1458 PERP |
1.0680 USDT |
0.9966 USDT |
1.0856 USDT |
1.0046 USDT |
| 2024-12-13 |
1.0670 USDT |
41,925.8041 PERP |
1.0910 USDT |
1.0430 USDT |
1.0963 USDT |
1.0635 USDT |
| 2024-12-12 |
1.1151 USDT |
84,539.7240 PERP |
1.0728 USDT |
1.0590 USDT |
1.1455 USDT |
1.1374 USDT |
| 2024-12-11 |
0.9972 USDT |
101,982.9365 PERP |
0.9577 USDT |
0.9193 USDT |
1.0836 USDT |
1.0404 USDT |
| 2024-12-10 |
0.9835 USDT |
113,814.2777 PERP |
0.9990 USDT |
0.8848 USDT |
1.1056 USDT |
0.8922 USDT |
| 2024-12-09 |
1.2137 USDT |
98,326.5954 PERP |
1.2707 USDT |
1.1438 USDT |
1.2969 USDT |
1.1614 USDT |
| 2024-12-08 |
1.2335 USDT |
136,982.0429 PERP |
1.2139 USDT |
1.1742 USDT |
1.3180 USDT |
1.2702 USDT |
| 2024-12-07 |
1.2268 USDT |
122,446.7626 PERP |
1.2234 USDT |
1.1986 USDT |
1.2641 USDT |
1.2519 USDT |
| 2024-12-06 |
1.2065 USDT |
212,935.6769 PERP |
1.0929 USDT |
1.0859 USDT |
1.3000 USDT |
1.2628 USDT |
| 2024-12-05 |
1.1183 USDT |
115,980.3676 PERP |
1.1028 USDT |
1.0469 USDT |
1.2492 USDT |
1.1512 USDT |
| 2024-12-04 |
1.0990 USDT |
152,087.6424 PERP |
1.0694 USDT |
1.0429 USDT |
1.1356 USDT |
1.1296 USDT |
| 2024-12-03 |
1.0268 USDT |
119,598.1201 PERP |
0.9959 USDT |
0.9769 USDT |
1.0536 USDT |
1.0270 USDT |
| 2024-12-02 |
0.9480 USDT |
163,328.8190 PERP |
0.9567 USDT |
0.8975 USDT |
0.9784 USDT |
0.9771 USDT |
| 2024-12-01 |
0.9726 USDT |
72,560.6835 PERP |
0.9757 USDT |
0.9501 USDT |
0.9870 USDT |
0.9713 USDT |
| 2024-11-30 |
0.9601 USDT |
73,144.9565 PERP |
0.9198 USDT |
0.9119 USDT |
0.9898 USDT |
0.9842 USDT |
| 2024-11-29 |
0.9152 USDT |
46,152.8168 PERP |
0.9175 USDT |
0.8775 USDT |
0.9467 USDT |
0.9285 USDT |
| 2024-11-28 |
0.8987 USDT |
83,298.4025 PERP |
0.9051 USDT |
0.8681 USDT |
0.9288 USDT |
0.9237 USDT |
| 2024-11-27 |
0.8767 USDT |
239,258.9131 PERP |
0.8170 USDT |
0.8030 USDT |
0.9546 USDT |
0.9140 USDT |
| 2024-11-26 |
0.8112 USDT |
114,412.3878 PERP |
0.8293 USDT |
0.7297 USDT |
0.8806 USDT |
0.8199 USDT |
| 2024-11-25 |
0.8683 USDT |
86,946.5514 PERP |
0.8759 USDT |
0.8315 USDT |
0.8945 USDT |
0.8551 USDT |
| 2024-11-24 |
0.8743 USDT |
147,525.1273 PERP |
0.8542 USDT |
0.7938 USDT |
1.0525 USDT |
0.8753 USDT |
| 2024-11-23 |
0.8293 USDT |
211,924.9080 PERP |
0.7727 USDT |
0.7668 USDT |
0.9193 USDT |
0.8220 USDT |
| 2024-11-22 |
0.7567 USDT |
71,145.0381 PERP |
0.7805 USDT |
0.7297 USDT |
0.7805 USDT |
0.7433 USDT |
| 2024-11-21 |
0.7443 USDT |
49,885.8468 PERP |
0.6912 USDT |
0.6696 USDT |
0.7757 USDT |
0.7575 USDT |
| 2024-11-20 |
0.7317 USDT |
18,252.0874 PERP |
0.7498 USDT |
0.7073 USDT |
0.7505 USDT |
0.7135 USDT |
| 2024-11-19 |
0.7619 USDT |
32,846.1356 PERP |
0.7804 USDT |
0.7297 USDT |
0.7804 USDT |
0.7382 USDT |
| 2024-11-18 |
0.7478 USDT |
58,094.3338 PERP |
0.7155 USDT |
0.7014 USDT |
0.8123 USDT |
0.7746 USDT |
| 2024-11-17 |
0.7317 USDT |
49,428.6679 PERP |
0.7543 USDT |
0.7040 USDT |
0.7600 USDT |
0.7050 USDT |
| 2024-11-16 |
0.7274 USDT |
102,098.2477 PERP |
0.6903 USDT |
0.6903 USDT |
0.7615 USDT |
0.7526 USDT |
| 2024-11-15 |
0.6719 USDT |
23,311.1848 PERP |
0.6755 USDT |
0.6450 USDT |
0.7182 USDT |
0.6901 USDT |
| 2024-11-14 |
0.6967 USDT |
43,395.8924 PERP |
0.6967 USDT |
0.6653 USDT |
0.7213 USDT |
0.6959 USDT |
| 2024-11-13 |
0.6777 USDT |
30,569.4933 PERP |
0.7120 USDT |
0.6471 USDT |
0.7197 USDT |
0.6837 USDT |
| 2024-11-12 |
0.7295 USDT |
115,460.8841 PERP |
0.7560 USDT |
0.6720 USDT |
0.8287 USDT |
0.7066 USDT |
| 2024-11-11 |
0.7256 USDT |
85,655.1462 PERP |
0.7209 USDT |
0.7048 USDT |
0.7516 USDT |
0.7306 USDT |
| 2024-11-10 |
0.7241 USDT |
131,437.1736 PERP |
0.6990 USDT |
0.6820 USDT |
0.7621 USDT |
0.7324 USDT |
| 2024-11-09 |
0.6654 USDT |
35,651.5694 PERP |
0.6598 USDT |
0.6478 USDT |
0.6748 USDT |
0.6654 USDT |
| 2024-11-08 |
0.6438 USDT |
30,131.0136 PERP |
0.6575 USDT |
0.6280 USDT |
0.6648 USDT |
0.6426 USDT |
| 2024-11-07 |
0.6586 USDT |
38,639.4854 PERP |
0.6518 USDT |
0.6430 USDT |
0.6730 USDT |
0.6581 USDT |
| 2024-11-06 |
0.6329 USDT |
137,113.4664 PERP |
0.5820 USDT |
0.5820 USDT |
0.6525 USDT |
0.6328 USDT |
| 2024-11-05 |
0.5748 USDT |
23,300.4773 PERP |
0.5682 USDT |
0.5609 USDT |
0.5958 USDT |
0.5778 USDT |
| 2024-11-04 |
0.5702 USDT |
51,220.6963 PERP |
0.5781 USDT |
0.5465 USDT |
0.5912 USDT |
0.5597 USDT |
| 2024-11-03 |
0.5708 USDT |
78,435.5926 PERP |
0.5945 USDT |
0.5447 USDT |
0.5945 USDT |
0.5804 USDT |