Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-03 |
0.7828 USDT |
64,385.3468 PERP |
0.8006 USDT |
0.7579 USDT |
0.8051 USDT |
0.7692 USDT |
| 2023-04-02 |
0.8158 USDT |
39,310.1757 PERP |
0.8480 USDT |
0.7915 USDT |
0.8480 USDT |
0.7921 USDT |
| 2023-04-01 |
0.8408 USDT |
70,453.0301 PERP |
0.8425 USDT |
0.8273 USDT |
0.8588 USDT |
0.8413 USDT |
| 2023-03-31 |
0.8107 USDT |
68,401.2555 PERP |
0.8209 USDT |
0.7980 USDT |
0.8418 USDT |
0.8392 USDT |
| 2023-03-30 |
0.8442 USDT |
102,720.2990 PERP |
0.8574 USDT |
0.8060 USDT |
0.8740 USDT |
0.8158 USDT |
| 2023-03-29 |
0.8577 USDT |
124,476.4373 PERP |
0.8341 USDT |
0.8341 USDT |
0.8725 USDT |
0.8508 USDT |
| 2023-03-28 |
0.8016 USDT |
87,537.3148 PERP |
0.8113 USDT |
0.7851 USDT |
0.8250 USDT |
0.8244 USDT |
| 2023-03-27 |
0.8335 USDT |
108,596.5296 PERP |
0.8777 USDT |
0.7913 USDT |
0.8778 USDT |
0.8026 USDT |
| 2023-03-26 |
0.8628 USDT |
97,431.2622 PERP |
0.8391 USDT |
0.8358 USDT |
0.8841 USDT |
0.8671 USDT |
| 2023-03-25 |
0.8523 USDT |
178,759.4942 PERP |
0.8637 USDT |
0.8287 USDT |
0.8746 USDT |
0.8378 USDT |
| 2023-03-24 |
0.8975 USDT |
255,660.4053 PERP |
0.9250 USDT |
0.8520 USDT |
0.9739 USDT |
0.8667 USDT |
| 2023-03-23 |
0.8831 USDT |
215,349.2430 PERP |
0.8604 USDT |
0.8542 USDT |
0.9150 USDT |
0.9009 USDT |
| 2023-03-22 |
0.8884 USDT |
404,150.8162 PERP |
0.8711 USDT |
0.8200 USDT |
0.9500 USDT |
0.8521 USDT |
| 2023-03-21 |
0.8443 USDT |
232,544.1613 PERP |
0.8412 USDT |
0.8090 USDT |
0.8760 USDT |
0.8644 USDT |
| 2023-03-20 |
0.8666 USDT |
287,470.7526 PERP |
0.9026 USDT |
0.8317 USDT |
0.9171 USDT |
0.8385 USDT |
| 2023-03-19 |
0.8979 USDT |
313,734.8693 PERP |
0.8724 USDT |
0.8541 USDT |
0.9304 USDT |
0.9060 USDT |
| 2023-03-18 |
0.9242 USDT |
242,888.7793 PERP |
0.9326 USDT |
0.8650 USDT |
0.9818 USDT |
0.8688 USDT |
| 2023-03-17 |
0.9029 USDT |
148,251.8763 PERP |
0.8746 USDT |
0.8650 USDT |
0.9366 USDT |
0.9306 USDT |
| 2023-03-16 |
0.8694 USDT |
165,253.1980 PERP |
0.8615 USDT |
0.8435 USDT |
0.8861 USDT |
0.8694 USDT |