Crypto exchange Kucoin

Market Perpetual Protocol (PERP) / Tether (USDT)

Identifier on Kucoin: PERP-USDT
Date Price Volume Open Low High Close
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
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