Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.4342 USDT |
41,777.5122 PERP |
0.4228 USDT |
0.4192 USDT |
0.4618 USDT |
0.4240 USDT |
| 2023-08-30 |
0.4292 USDT |
13,044.3087 PERP |
0.4386 USDT |
0.4236 USDT |
0.4386 USDT |
0.4236 USDT |
| 2023-08-29 |
0.4147 USDT |
15,482.4947 PERP |
0.4150 USDT |
0.4044 USDT |
0.4430 USDT |
0.4411 USDT |
| 2023-08-28 |
0.4169 USDT |
19,267.3818 PERP |
0.4136 USDT |
0.4052 USDT |
0.4276 USDT |
0.4170 USDT |
| 2023-08-27 |
0.4026 USDT |
8,641.3171 PERP |
0.4039 USDT |
0.3989 USDT |
0.4157 USDT |
0.4151 USDT |
| 2023-08-26 |
0.4131 USDT |
16,968.1599 PERP |
0.4106 USDT |
0.4044 USDT |
0.4164 USDT |
0.4062 USDT |
| 2023-08-25 |
0.4122 USDT |
3,662.2824 PERP |
0.4161 USDT |
0.4069 USDT |
0.4188 USDT |
0.4115 USDT |
| 2023-08-24 |
0.4197 USDT |
5,933.9394 PERP |
0.4212 USDT |
0.4124 USDT |
0.4231 USDT |
0.4124 USDT |
| 2023-08-23 |
0.4143 USDT |
39,232.6999 PERP |
0.4098 USDT |
0.4054 USDT |
0.4282 USDT |
0.4249 USDT |
| 2023-08-22 |
0.3985 USDT |
42,406.5714 PERP |
0.4114 USDT |
0.3930 USDT |
0.4200 USDT |
0.4100 USDT |
| 2023-08-21 |
0.4120 USDT |
11,128.2054 PERP |
0.4241 USDT |
0.3994 USDT |
0.4250 USDT |
0.4156 USDT |
| 2023-08-20 |
0.4251 USDT |
5,588.6767 PERP |
0.4239 USDT |
0.4209 USDT |
0.4274 USDT |
0.4262 USDT |
| 2023-08-19 |
0.4212 USDT |
16,156.2853 PERP |
0.4148 USDT |
0.4148 USDT |
0.4290 USDT |
0.4197 USDT |
| 2023-08-18 |
0.4149 USDT |
31,646.8815 PERP |
0.4203 USDT |
0.4069 USDT |
0.4227 USDT |
0.4133 USDT |
| 2023-08-17 |
0.4694 USDT |
12,443.3610 PERP |
0.4727 USDT |
0.4581 USDT |
0.4782 USDT |
0.4640 USDT |
| 2023-08-16 |
0.4831 USDT |
30,946.9765 PERP |
0.5064 USDT |
0.4663 USDT |
0.5081 USDT |
0.4686 USDT |
| 2023-08-15 |
0.5092 USDT |
20,190.6404 PERP |
0.5275 USDT |
0.4880 USDT |
0.5301 USDT |
0.4946 USDT |
| 2023-08-14 |
0.5254 USDT |
40,705.2529 PERP |
0.5115 USDT |
0.5110 USDT |
0.5404 USDT |
0.5212 USDT |
| 2023-08-13 |
0.5069 USDT |
27,463.1158 PERP |
0.4945 USDT |
0.4938 USDT |
0.5107 USDT |
0.5072 USDT |
| 2023-08-12 |
0.5024 USDT |
9,710.1892 PERP |
0.5161 USDT |
0.4928 USDT |
0.5500 USDT |
0.4944 USDT |
| 2023-08-11 |
0.5149 USDT |
16,463.0442 PERP |
0.5181 USDT |
0.5091 USDT |
0.5303 USDT |
0.5180 USDT |
| 2023-08-10 |
0.5164 USDT |
7,628.0049 PERP |
0.5161 USDT |
0.5131 USDT |
0.5213 USDT |
0.5177 USDT |
| 2023-08-09 |
0.5240 USDT |
21,387.1060 PERP |
0.5246 USDT |
0.5120 USDT |
0.5340 USDT |
0.5130 USDT |
| 2023-08-08 |
0.5279 USDT |
21,260.5580 PERP |
0.5196 USDT |
0.5178 USDT |
0.5350 USDT |
0.5268 USDT |
| 2023-08-07 |
0.5177 USDT |
14,955.9391 PERP |
0.5245 USDT |
0.5016 USDT |
0.5370 USDT |
0.5169 USDT |
| 2023-08-06 |
0.5214 USDT |
12,339.2214 PERP |
0.4984 USDT |
0.4984 USDT |
0.5254 USDT |
0.5248 USDT |
| 2023-08-05 |
0.4997 USDT |
857.9946 PERP |
0.5001 USDT |
0.4984 USDT |
0.5030 USDT |
0.4984 USDT |
| 2023-08-04 |
0.5073 USDT |
11,811.7025 PERP |
0.5059 USDT |
0.4920 USDT |
0.5153 USDT |
0.5037 USDT |
| 2023-08-03 |
0.5072 USDT |
8,351.5886 PERP |
0.5088 USDT |
0.4968 USDT |
0.5189 USDT |
0.5083 USDT |
| 2023-08-02 |
0.5098 USDT |
16,264.5179 PERP |
0.5088 USDT |
0.4991 USDT |
0.5200 USDT |
0.5067 USDT |
| 2023-08-01 |
0.4964 USDT |
15,674.9676 PERP |
0.4946 USDT |
0.4820 USDT |
0.5041 USDT |
0.5006 USDT |
| 2023-07-31 |
0.4889 USDT |
17,634.2931 PERP |
0.4805 USDT |
0.4805 USDT |
0.4992 USDT |
0.4914 USDT |
| 2023-07-30 |
0.4834 USDT |
10,976.8433 PERP |
0.4769 USDT |
0.4727 USDT |
0.4962 USDT |
0.4789 USDT |
| 2023-07-29 |
0.4755 USDT |
7,770.6013 PERP |
0.4810 USDT |
0.4719 USDT |
0.4833 USDT |
0.4773 USDT |
| 2023-07-28 |
0.4805 USDT |
4,142.8734 PERP |
0.4805 USDT |
0.4750 USDT |
0.4837 USDT |
0.4785 USDT |
| 2023-07-27 |
0.4812 USDT |
3,126.9820 PERP |
0.4701 USDT |
0.4701 USDT |
0.4911 USDT |
0.4751 USDT |
| 2023-07-26 |
0.4677 USDT |
3,617.4670 PERP |
0.4693 USDT |
0.4619 USDT |
0.4751 USDT |
0.4751 USDT |
| 2023-07-25 |
0.4724 USDT |
5,643.9620 PERP |
0.4779 USDT |
0.4682 USDT |
0.4780 USDT |
0.4700 USDT |
| 2023-07-24 |
0.4846 USDT |
16,988.8341 PERP |
0.5010 USDT |
0.4678 USDT |
0.5120 USDT |
0.4780 USDT |
| 2023-07-23 |
0.4976 USDT |
747.5728 PERP |
0.4915 USDT |
0.4896 USDT |
0.5052 USDT |
0.5051 USDT |
| 2023-07-22 |
0.5028 USDT |
2,528.8995 PERP |
0.5036 USDT |
0.4977 USDT |
0.5082 USDT |
0.4987 USDT |
| 2023-07-21 |
0.5055 USDT |
4,727.8607 PERP |
0.5068 USDT |
0.5008 USDT |
0.5147 USDT |
0.5046 USDT |
| 2023-07-20 |
0.5163 USDT |
14,349.0740 PERP |
0.5018 USDT |
0.5010 USDT |
0.5241 USDT |
0.5107 USDT |
| 2023-07-19 |
0.5051 USDT |
13,971.2998 PERP |
0.5029 USDT |
0.4966 USDT |
0.5102 USDT |
0.5059 USDT |
| 2023-07-18 |
0.5001 USDT |
7,229.6654 PERP |
0.5150 USDT |
0.4937 USDT |
0.5160 USDT |
0.5007 USDT |
| 2023-07-17 |
0.5115 USDT |
8,397.0021 PERP |
0.5086 USDT |
0.5000 USDT |
0.5231 USDT |
0.5069 USDT |
| 2023-07-16 |
0.5244 USDT |
8,687.2638 PERP |
0.5329 USDT |
0.5132 USDT |
0.5387 USDT |
0.5134 USDT |
| 2023-07-15 |
0.5304 USDT |
12,949.3818 PERP |
0.5392 USDT |
0.5238 USDT |
0.5392 USDT |
0.5319 USDT |
| 2023-07-14 |
0.5473 USDT |
54,750.5553 PERP |
0.5353 USDT |
0.5187 USDT |
0.5760 USDT |
0.5397 USDT |
| 2023-07-13 |
0.5023 USDT |
26,370.4183 PERP |
0.4885 USDT |
0.4852 USDT |
0.5355 USDT |
0.5305 USDT |