Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-15 |
0.9234 USDT |
347,084.5841 PERP |
0.9535 USDT |
0.8233 USDT |
1.0144 USDT |
0.8615 USDT |
| 2023-03-14 |
0.9077 USDT |
194,684.8055 PERP |
0.8659 USDT |
0.8502 USDT |
0.9756 USDT |
0.9052 USDT |
| 2023-03-13 |
0.8416 USDT |
260,846.1477 PERP |
0.8454 USDT |
0.7987 USDT |
0.8861 USDT |
0.8715 USDT |
| 2023-03-12 |
0.7781 USDT |
151,948.2010 PERP |
0.7745 USDT |
0.7400 USDT |
0.8295 USDT |
0.8281 USDT |
| 2023-03-11 |
0.7807 USDT |
356,589.0452 PERP |
0.8020 USDT |
0.7297 USDT |
0.8295 USDT |
0.7647 USDT |
| 2023-03-10 |
0.7904 USDT |
323,219.8656 PERP |
0.8096 USDT |
0.7298 USDT |
0.8289 USDT |
0.8048 USDT |
| 2023-03-09 |
0.8957 USDT |
322,891.2125 PERP |
0.8970 USDT |
0.7915 USDT |
0.9380 USDT |
0.7977 USDT |
| 2023-03-08 |
0.9497 USDT |
256,583.1838 PERP |
0.9879 USDT |
0.8990 USDT |
1.0013 USDT |
0.8990 USDT |
| 2023-03-07 |
1.0207 USDT |
396,033.6442 PERP |
1.0729 USDT |
0.9686 USDT |
1.0955 USDT |
0.9730 USDT |
| 2023-03-06 |
1.0479 USDT |
620,458.5520 PERP |
1.0162 USDT |
1.0140 USDT |
1.1314 USDT |
1.0810 USDT |
| 2023-03-05 |
1.0054 USDT |
669,165.9559 PERP |
0.9342 USDT |
0.9340 USDT |
1.0538 USDT |
1.0013 USDT |
| 2023-03-04 |
0.9737 USDT |
351,920.5392 PERP |
0.9896 USDT |
0.9131 USDT |
1.0460 USDT |
0.9346 USDT |
| 2023-03-03 |
1.0452 USDT |
685,992.9813 PERP |
1.1461 USDT |
0.9822 USDT |
1.1461 USDT |
1.0062 USDT |
| 2023-03-02 |
1.0722 USDT |
1,283,463.2150 PERP |
0.9425 USDT |
0.9300 USDT |
1.2292 USDT |
1.1358 USDT |
| 2023-03-01 |
0.9271 USDT |
51,992.4602 PERP |
0.9008 USDT |
0.9008 USDT |
0.9474 USDT |
0.9109 USDT |
| 2023-02-28 |
0.9466 USDT |
114,948.0280 PERP |
0.9618 USDT |
0.9096 USDT |
0.9923 USDT |
0.9096 USDT |
| 2023-02-27 |
0.9991 USDT |
423,561.0527 PERP |
1.0107 USDT |
0.9477 USDT |
1.0596 USDT |
0.9707 USDT |
| 2023-02-26 |
1.0246 USDT |
588,643.6464 PERP |
1.0315 USDT |
0.9962 USDT |
1.0582 USDT |
1.0169 USDT |
| 2023-02-25 |
1.1091 USDT |
3,072,548.9597 PERP |
1.1286 USDT |
1.0151 USDT |
1.2920 USDT |
1.0195 USDT |
| 2023-02-24 |
1.1064 USDT |
4,824,920.7668 PERP |
0.8482 USDT |
0.8353 USDT |
1.3230 USDT |
1.1108 USDT |
| 2023-02-23 |
0.8424 USDT |
388,533.5000 PERP |
0.8169 USDT |
0.8057 USDT |
0.8758 USDT |
0.8411 USDT |
| 2023-02-22 |
0.7697 USDT |
215,051.2221 PERP |
0.8017 USDT |
0.7405 USDT |
0.8040 USDT |
0.7480 USDT |
| 2023-02-21 |
0.8479 USDT |
324,783.7677 PERP |
0.8347 USDT |
0.7923 USDT |
0.9100 USDT |
0.7946 USDT |
| 2023-02-20 |
0.8733 USDT |
988,328.6689 PERP |
0.7819 USDT |
0.7594 USDT |
0.9499 USDT |
0.8396 USDT |
| 2023-02-19 |
0.7869 USDT |
627,279.4488 PERP |
0.7592 USDT |
0.7380 USDT |
0.8364 USDT |
0.7836 USDT |
| 2023-02-18 |
0.7623 USDT |
448,789.3148 PERP |
0.7342 USDT |
0.7337 USDT |
0.8066 USDT |
0.7724 USDT |
| 2023-02-17 |
0.7634 USDT |
1,142,130.6707 PERP |
0.6399 USDT |
0.6360 USDT |
0.8489 USDT |
0.7505 USDT |
| 2023-02-16 |
0.6786 USDT |
226,694.4707 PERP |
0.6375 USDT |
0.6359 USDT |
0.7468 USDT |
0.7007 USDT |
| 2023-02-15 |
0.6066 USDT |
99,502.6519 PERP |
0.5950 USDT |
0.5901 USDT |
0.6309 USDT |
0.6309 USDT |
| 2023-02-14 |
0.5908 USDT |
203,919.1572 PERP |
0.5808 USDT |
0.5748 USDT |
0.6066 USDT |
0.5962 USDT |
| 2023-02-13 |
0.5864 USDT |
92,945.1263 PERP |
0.6143 USDT |
0.5590 USDT |
0.6246 USDT |
0.5734 USDT |