Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-02 |
0.6095 USDT |
27,487.3836 PERP |
0.6178 USDT |
0.5919 USDT |
0.6272 USDT |
0.5965 USDT |
| 2024-11-01 |
0.6237 USDT |
63,194.9520 PERP |
0.6285 USDT |
0.6068 USDT |
0.6506 USDT |
0.6167 USDT |
| 2024-10-31 |
0.6487 USDT |
62,459.0968 PERP |
0.6618 USDT |
0.6231 USDT |
0.6618 USDT |
0.6286 USDT |
| 2024-10-30 |
0.6605 USDT |
32,519.5150 PERP |
0.6594 USDT |
0.6493 USDT |
0.6787 USDT |
0.6636 USDT |
| 2024-10-29 |
0.6471 USDT |
57,320.0310 PERP |
0.6254 USDT |
0.6254 USDT |
0.6690 USDT |
0.6530 USDT |
| 2024-10-28 |
0.6128 USDT |
64,750.3569 PERP |
0.6313 USDT |
0.5860 USDT |
0.6330 USDT |
0.6113 USDT |
| 2024-10-27 |
0.6281 USDT |
12,181.6026 PERP |
0.6369 USDT |
0.6225 USDT |
0.6387 USDT |
0.6259 USDT |
| 2024-10-26 |
0.6288 USDT |
34,340.2934 PERP |
0.6206 USDT |
0.6124 USDT |
0.6457 USDT |
0.6372 USDT |
| 2024-10-25 |
0.6768 USDT |
58,094.7259 PERP |
0.6834 USDT |
0.6480 USDT |
0.6963 USDT |
0.6689 USDT |
| 2024-10-24 |
0.6901 USDT |
52,972.5095 PERP |
0.6911 USDT |
0.6709 USDT |
0.7317 USDT |
0.6946 USDT |
| 2024-10-23 |
0.7030 USDT |
80,337.1548 PERP |
0.7130 USDT |
0.6750 USDT |
0.7189 USDT |
0.6803 USDT |
| 2024-10-22 |
0.7462 USDT |
158,265.0756 PERP |
0.7521 USDT |
0.7038 USDT |
0.7795 USDT |
0.7151 USDT |
| 2024-10-21 |
0.8317 USDT |
633,119.7480 PERP |
0.7267 USDT |
0.7190 USDT |
0.9372 USDT |
0.7810 USDT |
| 2024-10-20 |
0.6478 USDT |
56,920.7792 PERP |
0.6282 USDT |
0.6162 USDT |
0.6658 USDT |
0.6583 USDT |
| 2024-10-19 |
0.6261 USDT |
31,429.3183 PERP |
0.6376 USDT |
0.6113 USDT |
0.6483 USDT |
0.6270 USDT |
| 2024-10-18 |
0.6294 USDT |
52,514.7482 PERP |
0.6119 USDT |
0.6104 USDT |
0.6967 USDT |
0.6302 USDT |
| 2024-10-17 |
0.6098 USDT |
10,882.9327 PERP |
0.6206 USDT |
0.5932 USDT |
0.6282 USDT |
0.6089 USDT |
| 2024-10-16 |
0.6191 USDT |
2,792.1622 PERP |
0.6267 USDT |
0.6089 USDT |
0.6366 USDT |
0.6172 USDT |
| 2024-10-15 |
0.6316 USDT |
46,940.5494 PERP |
0.6417 USDT |
0.6060 USDT |
0.6518 USDT |
0.6208 USDT |
| 2024-10-14 |
0.6208 USDT |
23,635.3893 PERP |
0.5905 USDT |
0.5899 USDT |
0.6336 USDT |
0.6307 USDT |
| 2024-10-13 |
0.5900 USDT |
7,647.9641 PERP |
0.6038 USDT |
0.5780 USDT |
0.6038 USDT |
0.5871 USDT |
| 2024-10-12 |
0.6109 USDT |
20,461.6690 PERP |
0.5911 USDT |
0.5911 USDT |
0.6210 USDT |
0.6097 USDT |
| 2024-10-11 |
0.5856 USDT |
27,572.3929 PERP |
0.5741 USDT |
0.5711 USDT |
0.5950 USDT |
0.5913 USDT |
| 2024-10-10 |
0.5644 USDT |
18,081.4868 PERP |
0.5572 USDT |
0.5461 USDT |
0.5815 USDT |
0.5597 USDT |
| 2024-10-09 |
0.5716 USDT |
34,782.2554 PERP |
0.5790 USDT |
0.5575 USDT |
0.5891 USDT |
0.5587 USDT |
| 2024-10-08 |
0.5801 USDT |
48,865.2686 PERP |
0.5695 USDT |
0.5648 USDT |
0.5893 USDT |
0.5815 USDT |
| 2024-10-07 |
0.5817 USDT |
10,958.9883 PERP |
0.5856 USDT |
0.5658 USDT |
0.5987 USDT |
0.5852 USDT |
| 2024-10-06 |
0.5735 USDT |
72,746.9395 PERP |
0.5531 USDT |
0.5516 USDT |
0.5882 USDT |
0.5795 USDT |
| 2024-10-05 |
0.5607 USDT |
38,728.3187 PERP |
0.5597 USDT |
0.5493 USDT |
0.5730 USDT |
0.5507 USDT |
| 2024-10-04 |
0.5467 USDT |
42,477.9715 PERP |
0.5152 USDT |
0.5128 USDT |
0.5643 USDT |
0.5585 USDT |