Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.5976 USDT |
6,480.5892 PERP |
0.5837 USDT |
0.5837 USDT |
0.6018 USDT |
0.6000 USDT |
| 2023-05-22 |
0.5844 USDT |
11,881.3281 PERP |
0.5835 USDT |
0.5775 USDT |
0.5908 USDT |
0.5869 USDT |
| 2023-05-21 |
0.6355 USDT |
110,061.6533 PERP |
0.6387 USDT |
0.5840 USDT |
0.6488 USDT |
0.5855 USDT |
| 2023-05-20 |
0.6331 USDT |
8,455.9977 PERP |
0.6337 USDT |
0.6280 USDT |
0.6385 USDT |
0.6307 USDT |
| 2023-05-19 |
0.6312 USDT |
23,219.2825 PERP |
0.6218 USDT |
0.6195 USDT |
0.6377 USDT |
0.6357 USDT |
| 2023-05-18 |
0.6254 USDT |
5,252.2677 PERP |
0.6298 USDT |
0.6114 USDT |
0.6353 USDT |
0.6271 USDT |
| 2023-05-17 |
0.6266 USDT |
11,592.0921 PERP |
0.6280 USDT |
0.6100 USDT |
0.6361 USDT |
0.6323 USDT |
| 2023-05-16 |
0.6170 USDT |
20,784.6378 PERP |
0.6172 USDT |
0.6093 USDT |
0.6237 USDT |
0.6237 USDT |
| 2023-05-15 |
0.6144 USDT |
28,723.2431 PERP |
0.6046 USDT |
0.6000 USDT |
0.6255 USDT |
0.6125 USDT |
| 2023-05-14 |
0.6036 USDT |
13,406.6261 PERP |
0.6060 USDT |
0.5956 USDT |
0.6160 USDT |
0.5997 USDT |
| 2023-05-13 |
0.6160 USDT |
14,484.9100 PERP |
0.6270 USDT |
0.6046 USDT |
0.6270 USDT |
0.6083 USDT |
| 2023-05-12 |
0.6017 USDT |
43,566.9039 PERP |
0.5970 USDT |
0.5855 USDT |
0.6183 USDT |
0.6172 USDT |
| 2023-05-11 |
0.5944 USDT |
97,214.4221 PERP |
0.6236 USDT |
0.5835 USDT |
0.6236 USDT |
0.5946 USDT |
| 2023-05-10 |
0.6095 USDT |
53,628.9393 PERP |
0.5948 USDT |
0.5875 USDT |
0.6302 USDT |
0.6208 USDT |
| 2023-05-09 |
0.5796 USDT |
83,428.6830 PERP |
0.5743 USDT |
0.5680 USDT |
0.5920 USDT |
0.5892 USDT |
| 2023-05-08 |
0.5930 USDT |
47,566.0035 PERP |
0.6543 USDT |
0.5524 USDT |
0.6572 USDT |
0.5766 USDT |
| 2023-05-07 |
0.6508 USDT |
14,374.3653 PERP |
0.6471 USDT |
0.6383 USDT |
0.6630 USDT |
0.6514 USDT |
| 2023-05-06 |
0.6409 USDT |
24,114.3082 PERP |
0.6764 USDT |
0.6169 USDT |
0.6830 USDT |
0.6413 USDT |
| 2023-05-05 |
0.6525 USDT |
16,713.2537 PERP |
0.6541 USDT |
0.6391 USDT |
0.6670 USDT |
0.6670 USDT |
| 2023-05-04 |
0.6602 USDT |
23,576.7426 PERP |
0.6652 USDT |
0.6488 USDT |
0.6711 USDT |
0.6514 USDT |
| 2023-05-03 |
0.6411 USDT |
25,612.2875 PERP |
0.6468 USDT |
0.6250 USDT |
0.6669 USDT |
0.6669 USDT |
| 2023-05-02 |
0.6385 USDT |
35,631.3578 PERP |
0.6331 USDT |
0.6288 USDT |
0.6462 USDT |
0.6445 USDT |
| 2023-05-01 |
0.6547 USDT |
65,554.5348 PERP |
0.6892 USDT |
0.6308 USDT |
0.6900 USDT |
0.6366 USDT |
| 2023-04-30 |
0.7024 USDT |
16,533.7081 PERP |
0.7101 USDT |
0.6900 USDT |
0.7110 USDT |
0.6909 USDT |
| 2023-04-29 |
0.7119 USDT |
4,129.5108 PERP |
0.7116 USDT |
0.7048 USDT |
0.7172 USDT |
0.7107 USDT |
| 2023-04-28 |
0.7123 USDT |
29,413.5160 PERP |
0.7145 USDT |
0.6983 USDT |
0.7267 USDT |
0.7085 USDT |
| 2023-04-27 |
0.7083 USDT |
50,701.6434 PERP |
0.7017 USDT |
0.6898 USDT |
0.7227 USDT |
0.7145 USDT |
| 2023-04-26 |
0.7065 USDT |
86,874.1935 PERP |
0.7228 USDT |
0.6650 USDT |
0.7398 USDT |
0.6894 USDT |
| 2023-04-25 |
0.6978 USDT |
20,765.3844 PERP |
0.7044 USDT |
0.6876 USDT |
0.7170 USDT |
0.7170 USDT |
| 2023-04-24 |
0.7047 USDT |
35,770.6376 PERP |
0.7141 USDT |
0.6903 USDT |
0.7251 USDT |
0.7127 USDT |
| 2023-04-23 |
0.7150 USDT |
23,712.0625 PERP |
0.7241 USDT |
0.6939 USDT |
0.7269 USDT |
0.7159 USDT |
| 2023-04-22 |
0.7048 USDT |
28,291.0380 PERP |
0.6949 USDT |
0.6906 USDT |
0.7252 USDT |
0.7220 USDT |
| 2023-04-21 |
0.7246 USDT |
89,674.6423 PERP |
0.7544 USDT |
0.6809 USDT |
0.7635 USDT |
0.6815 USDT |
| 2023-04-20 |
0.7737 USDT |
59,205.0193 PERP |
0.7924 USDT |
0.7440 USDT |
0.8098 USDT |
0.7594 USDT |
| 2023-04-19 |
0.8285 USDT |
103,021.9016 PERP |
0.8922 USDT |
0.8005 USDT |
0.8922 USDT |
0.8051 USDT |
| 2023-04-18 |
0.8817 USDT |
34,515.3783 PERP |
0.8662 USDT |
0.8541 USDT |
0.8959 USDT |
0.8874 USDT |
| 2023-04-17 |
0.8895 USDT |
88,575.4923 PERP |
0.9148 USDT |
0.8511 USDT |
0.9400 USDT |
0.8652 USDT |
| 2023-04-16 |
0.8865 USDT |
118,223.4682 PERP |
0.8525 USDT |
0.8383 USDT |
0.9201 USDT |
0.9023 USDT |
| 2023-04-15 |
0.8499 USDT |
37,149.2933 PERP |
0.8683 USDT |
0.8425 USDT |
0.8683 USDT |
0.8536 USDT |
| 2023-04-14 |
0.8577 USDT |
85,567.6334 PERP |
0.8435 USDT |
0.8323 USDT |
0.8755 USDT |
0.8711 USDT |
| 2023-04-13 |
0.8255 USDT |
54,184.8880 PERP |
0.8031 USDT |
0.7930 USDT |
0.8443 USDT |
0.8383 USDT |
| 2023-04-12 |
0.7870 USDT |
41,539.5772 PERP |
0.8107 USDT |
0.7769 USDT |
0.8117 USDT |
0.8040 USDT |
| 2023-04-11 |
0.8144 USDT |
45,039.2891 PERP |
0.8102 USDT |
0.8005 USDT |
0.8284 USDT |
0.8089 USDT |
| 2023-04-10 |
0.7927 USDT |
23,629.2730 PERP |
0.8006 USDT |
0.7771 USDT |
0.8061 USDT |
0.7947 USDT |
| 2023-04-09 |
0.7999 USDT |
59,298.6056 PERP |
0.7792 USDT |
0.7633 USDT |
0.8137 USDT |
0.8000 USDT |
| 2023-04-08 |
0.7772 USDT |
25,132.0267 PERP |
0.7870 USDT |
0.7683 USDT |
0.8021 USDT |
0.7800 USDT |
| 2023-04-07 |
0.7938 USDT |
30,191.8921 PERP |
0.7986 USDT |
0.7764 USDT |
0.8183 USDT |
0.7871 USDT |
| 2023-04-06 |
0.7840 USDT |
37,974.2392 PERP |
0.7903 USDT |
0.7626 USDT |
0.8098 USDT |
0.7878 USDT |
| 2023-04-05 |
0.8075 USDT |
81,000.2663 PERP |
0.8104 USDT |
0.7846 USDT |
0.8303 USDT |
0.7868 USDT |
| 2023-04-04 |
0.7724 USDT |
46,739.9251 PERP |
0.7864 USDT |
0.7550 USDT |
0.8039 USDT |
0.8016 USDT |