Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.6062 USDT |
23,748.1786 PERP |
0.6050 USDT |
0.5991 USDT |
0.6165 USDT |
0.6108 USDT |
| 2023-09-29 |
0.6115 USDT |
30,667.3992 PERP |
0.6056 USDT |
0.6010 USDT |
0.6240 USDT |
0.6035 USDT |
| 2023-09-28 |
0.6022 USDT |
49,350.2431 PERP |
0.6038 USDT |
0.5875 USDT |
0.6164 USDT |
0.6040 USDT |
| 2023-09-27 |
0.6181 USDT |
78,926.4523 PERP |
0.6146 USDT |
0.6032 USDT |
0.6307 USDT |
0.6120 USDT |
| 2023-09-26 |
0.6075 USDT |
17,205.6850 PERP |
0.6087 USDT |
0.5986 USDT |
0.6142 USDT |
0.6102 USDT |
| 2023-09-25 |
0.6056 USDT |
51,504.6689 PERP |
0.5940 USDT |
0.5877 USDT |
0.6175 USDT |
0.6086 USDT |
| 2023-09-24 |
0.5997 USDT |
51,679.8212 PERP |
0.6103 USDT |
0.5943 USDT |
0.6115 USDT |
0.5964 USDT |
| 2023-09-23 |
0.6024 USDT |
114,429.6885 PERP |
0.6138 USDT |
0.5919 USDT |
0.6162 USDT |
0.6084 USDT |
| 2023-09-22 |
0.6021 USDT |
87,579.0356 PERP |
0.5947 USDT |
0.5855 USDT |
0.6135 USDT |
0.6033 USDT |
| 2023-09-21 |
0.6083 USDT |
224,003.2115 PERP |
0.6418 USDT |
0.5869 USDT |
0.6517 USDT |
0.5938 USDT |
| 2023-09-20 |
0.6613 USDT |
304,953.1238 PERP |
0.6828 USDT |
0.6208 USDT |
0.6921 USDT |
0.6305 USDT |
| 2023-09-19 |
0.6472 USDT |
264,722.1218 PERP |
0.6131 USDT |
0.6091 USDT |
0.6720 USDT |
0.6663 USDT |
| 2023-09-18 |
0.6070 USDT |
101,822.7545 PERP |
0.5916 USDT |
0.5825 USDT |
0.6269 USDT |
0.6074 USDT |
| 2023-09-17 |
0.6058 USDT |
256,805.6955 PERP |
0.5907 USDT |
0.5818 USDT |
0.6368 USDT |
0.5924 USDT |
| 2023-09-16 |
0.5971 USDT |
102,584.3810 PERP |
0.6151 USDT |
0.5760 USDT |
0.6280 USDT |
0.5848 USDT |
| 2023-09-15 |
0.5998 USDT |
438,385.5294 PERP |
0.5888 USDT |
0.5724 USDT |
0.6173 USDT |
0.6115 USDT |
| 2023-09-14 |
0.6031 USDT |
188,538.9511 PERP |
0.6269 USDT |
0.5809 USDT |
0.6443 USDT |
0.5855 USDT |
| 2023-09-13 |
0.6138 USDT |
219,343.2146 PERP |
0.6135 USDT |
0.5926 USDT |
0.6481 USDT |
0.6249 USDT |
| 2023-09-12 |
0.6448 USDT |
309,995.7298 PERP |
0.6470 USDT |
0.6131 USDT |
0.6950 USDT |
0.6220 USDT |
| 2023-09-11 |
0.6795 USDT |
635,352.9903 PERP |
0.7357 USDT |
0.6278 USDT |
0.7582 USDT |
0.6461 USDT |
| 2023-09-10 |
0.7898 USDT |
957,985.6613 PERP |
1.0651 USDT |
0.7182 USDT |
1.1112 USDT |
0.7479 USDT |
| 2023-09-09 |
1.0785 USDT |
1,176,583.4256 PERP |
1.1577 USDT |
0.8742 USDT |
1.3390 USDT |
1.0947 USDT |
| 2023-09-08 |
1.1383 USDT |
804,042.3804 PERP |
1.1610 USDT |
1.0232 USDT |
1.2430 USDT |
1.1869 USDT |
| 2023-09-07 |
0.9920 USDT |
1,198,645.6548 PERP |
0.7940 USDT |
0.7483 USDT |
1.2025 USDT |
1.1707 USDT |
| 2023-09-06 |
0.7712 USDT |
1,367,734.9285 PERP |
0.7520 USDT |
0.6827 USDT |
0.8586 USDT |
0.7905 USDT |
| 2023-09-05 |
0.6684 USDT |
1,246,191.7084 PERP |
0.4652 USDT |
0.4578 USDT |
0.8818 USDT |
0.8125 USDT |
| 2023-09-04 |
0.4480 USDT |
14,432.7940 PERP |
0.4368 USDT |
0.4347 USDT |
0.4648 USDT |
0.4600 USDT |
| 2023-09-03 |
0.4274 USDT |
6,661.0294 PERP |
0.4152 USDT |
0.4135 USDT |
0.4333 USDT |
0.4308 USDT |
| 2023-09-02 |
0.4095 USDT |
923.4432 PERP |
0.4094 USDT |
0.4069 USDT |
0.4127 USDT |
0.4110 USDT |
| 2023-09-01 |
0.4153 USDT |
5,840.8085 PERP |
0.4226 USDT |
0.4072 USDT |
0.4241 USDT |
0.4117 USDT |
| 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 |