Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.4943 USDT |
7,230.5083 PERP |
0.5005 USDT |
0.4817 USDT |
0.5059 USDT |
0.4838 USDT |
| 2023-07-11 |
0.4993 USDT |
9,610.3661 PERP |
0.4930 USDT |
0.4921 USDT |
0.5044 USDT |
0.4966 USDT |
| 2023-07-10 |
0.4881 USDT |
8,905.2875 PERP |
0.4953 USDT |
0.4787 USDT |
0.5003 USDT |
0.4880 USDT |
| 2023-07-09 |
0.5015 USDT |
6,337.4381 PERP |
0.5049 USDT |
0.4949 USDT |
0.5100 USDT |
0.4951 USDT |
| 2023-07-08 |
0.5039 USDT |
4,146.1464 PERP |
0.5094 USDT |
0.4979 USDT |
0.5094 USDT |
0.4979 USDT |
| 2023-07-07 |
0.4997 USDT |
7,741.5800 PERP |
0.5000 USDT |
0.4970 USDT |
0.5089 USDT |
0.5052 USDT |
| 2023-07-06 |
0.5140 USDT |
22,929.8421 PERP |
0.5175 USDT |
0.5006 USDT |
0.5383 USDT |
0.5008 USDT |
| 2023-07-05 |
0.5398 USDT |
22,046.8833 PERP |
0.5480 USDT |
0.5198 USDT |
0.5523 USDT |
0.5198 USDT |
| 2023-07-04 |
0.5477 USDT |
14,087.9510 PERP |
0.5563 USDT |
0.5390 USDT |
0.5579 USDT |
0.5390 USDT |
| 2023-07-03 |
0.5526 USDT |
11,430.2115 PERP |
0.5449 USDT |
0.5440 USDT |
0.5616 USDT |
0.5557 USDT |
| 2023-07-02 |
0.5358 USDT |
15,057.4687 PERP |
0.5568 USDT |
0.5286 USDT |
0.5568 USDT |
0.5302 USDT |
| 2023-07-01 |
0.5434 USDT |
20,634.2709 PERP |
0.5348 USDT |
0.5324 USDT |
0.5529 USDT |
0.5494 USDT |
| 2023-06-30 |
0.5185 USDT |
24,357.8698 PERP |
0.4900 USDT |
0.4854 USDT |
0.5328 USDT |
0.5234 USDT |
| 2023-06-29 |
0.4886 USDT |
8,823.2737 PERP |
0.4798 USDT |
0.4796 USDT |
0.4966 USDT |
0.4825 USDT |
| 2023-06-28 |
0.4936 USDT |
18,540.7264 PERP |
0.5157 USDT |
0.4840 USDT |
0.5172 USDT |
0.4865 USDT |
| 2023-06-27 |
0.5078 USDT |
6,835.2840 PERP |
0.5003 USDT |
0.4973 USDT |
0.5154 USDT |
0.5086 USDT |
| 2023-06-26 |
0.5103 USDT |
16,717.2393 PERP |
0.5159 USDT |
0.4907 USDT |
0.5214 USDT |
0.4971 USDT |
| 2023-06-25 |
0.5250 USDT |
22,926.3585 PERP |
0.5022 USDT |
0.5022 USDT |
0.5350 USDT |
0.5161 USDT |
| 2023-06-24 |
0.5014 USDT |
15,551.6905 PERP |
0.4949 USDT |
0.4902 USDT |
0.5110 USDT |
0.4986 USDT |
| 2023-06-23 |
0.4969 USDT |
33,887.1197 PERP |
0.4734 USDT |
0.4701 USDT |
0.5078 USDT |
0.5027 USDT |
| 2023-06-22 |
0.4744 USDT |
16,367.2397 PERP |
0.4698 USDT |
0.4629 USDT |
0.4854 USDT |
0.4750 USDT |
| 2023-06-21 |
0.4636 USDT |
28,808.4623 PERP |
0.4507 USDT |
0.4468 USDT |
0.4788 USDT |
0.4696 USDT |
| 2023-06-20 |
0.4276 USDT |
6,982.0015 PERP |
0.4240 USDT |
0.4185 USDT |
0.4500 USDT |
0.4500 USDT |
| 2023-06-19 |
0.4200 USDT |
28,425.2306 PERP |
0.4182 USDT |
0.4116 USDT |
0.4600 USDT |
0.4228 USDT |
| 2023-06-18 |
0.4227 USDT |
15,551.6050 PERP |
0.4132 USDT |
0.4108 USDT |
0.4292 USDT |
0.4284 USDT |
| 2023-06-17 |
0.4187 USDT |
13,124.6603 PERP |
0.4116 USDT |
0.4115 USDT |
0.4303 USDT |
0.4164 USDT |
| 2023-06-16 |
0.4073 USDT |
4,317.1065 PERP |
0.4089 USDT |
0.3993 USDT |
0.4132 USDT |
0.4132 USDT |
| 2023-06-15 |
0.4032 USDT |
79,004.7080 PERP |
0.4018 USDT |
0.3948 USDT |
0.4400 USDT |
0.4108 USDT |
| 2023-06-14 |
0.3898 USDT |
113,434.2645 PERP |
0.4169 USDT |
0.3539 USDT |
0.4190 USDT |
0.3997 USDT |
| 2023-06-13 |
0.4144 USDT |
36,046.9833 PERP |
0.4158 USDT |
0.4037 USDT |
0.4193 USDT |
0.4120 USDT |
| 2023-06-12 |
0.4044 USDT |
12,188.7962 PERP |
0.4053 USDT |
0.3934 USDT |
0.4165 USDT |
0.4084 USDT |
| 2023-06-11 |
0.4017 USDT |
11,132.6654 PERP |
0.4079 USDT |
0.3945 USDT |
0.4136 USDT |
0.4085 USDT |
| 2023-06-10 |
0.4282 USDT |
130,339.8805 PERP |
0.5058 USDT |
0.3846 USDT |
0.5058 USDT |
0.3999 USDT |
| 2023-06-09 |
0.5063 USDT |
10,074.7614 PERP |
0.5086 USDT |
0.5004 USDT |
0.5151 USDT |
0.5057 USDT |
| 2023-06-08 |
0.5134 USDT |
7,605.2313 PERP |
0.5174 USDT |
0.5025 USDT |
0.5190 USDT |
0.5135 USDT |
| 2023-06-07 |
0.5304 USDT |
9,674.5783 PERP |
0.5575 USDT |
0.5139 USDT |
0.5583 USDT |
0.5188 USDT |
| 2023-06-06 |
0.5327 USDT |
22,418.6071 PERP |
0.5211 USDT |
0.5191 USDT |
0.5565 USDT |
0.5559 USDT |
| 2023-06-05 |
0.5363 USDT |
19,848.0371 PERP |
0.5695 USDT |
0.5000 USDT |
0.5695 USDT |
0.5153 USDT |
| 2023-06-04 |
0.5726 USDT |
1,698.8633 PERP |
0.5700 USDT |
0.5667 USDT |
0.5760 USDT |
0.5731 USDT |
| 2023-06-03 |
0.5792 USDT |
6,965.3779 PERP |
0.5881 USDT |
0.5684 USDT |
0.5900 USDT |
0.5703 USDT |
| 2023-06-02 |
0.5796 USDT |
4,860.9489 PERP |
0.5643 USDT |
0.5627 USDT |
0.5903 USDT |
0.5878 USDT |
| 2023-06-01 |
0.5724 USDT |
6,456.1167 PERP |
0.5748 USDT |
0.5662 USDT |
0.5750 USDT |
0.5662 USDT |
| 2023-05-31 |
0.5813 USDT |
4,997.4763 PERP |
0.5920 USDT |
0.5630 USDT |
0.5965 USDT |
0.5721 USDT |
| 2023-05-30 |
0.5876 USDT |
16,238.2132 PERP |
0.5791 USDT |
0.5768 USDT |
0.5954 USDT |
0.5943 USDT |
| 2023-05-29 |
0.5932 USDT |
18,104.1814 PERP |
0.6017 USDT |
0.5777 USDT |
0.6024 USDT |
0.5777 USDT |
| 2023-05-28 |
0.5900 USDT |
2,668.4038 PERP |
0.5894 USDT |
0.5870 USDT |
0.5947 USDT |
0.5896 USDT |
| 2023-05-27 |
0.5864 USDT |
13,063.3855 PERP |
0.5836 USDT |
0.5816 USDT |
0.5901 USDT |
0.5848 USDT |
| 2023-05-26 |
0.5807 USDT |
3,593.3308 PERP |
0.5808 USDT |
0.5737 USDT |
0.5891 USDT |
0.5891 USDT |
| 2023-05-25 |
0.5714 USDT |
5,107.2445 PERP |
0.5708 USDT |
0.5614 USDT |
0.5863 USDT |
0.5835 USDT |
| 2023-05-24 |
0.5730 USDT |
3,505.7015 PERP |
0.6017 USDT |
0.5619 USDT |
0.6019 USDT |
0.5682 USDT |