Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.6163 USDT |
85,041.1321 PERP |
0.5948 USDT |
0.5829 USDT |
0.6400 USDT |
0.6222 USDT |
| 2023-02-11 |
0.5807 USDT |
68,979.9973 PERP |
0.5725 USDT |
0.5725 USDT |
0.5900 USDT |
0.5881 USDT |
| 2023-02-10 |
0.5813 USDT |
66,487.0928 PERP |
0.5867 USDT |
0.5668 USDT |
0.5936 USDT |
0.5697 USDT |
| 2023-02-09 |
0.6350 USDT |
183,474.3641 PERP |
0.6847 USDT |
0.5786 USDT |
0.6958 USDT |
0.5887 USDT |
| 2023-02-08 |
0.6919 USDT |
248,100.4469 PERP |
0.7112 USDT |
0.6663 USDT |
0.7169 USDT |
0.6813 USDT |
| 2023-02-07 |
0.6837 USDT |
416,954.5359 PERP |
0.6494 USDT |
0.6482 USDT |
0.7093 USDT |
0.7067 USDT |
| 2023-02-06 |
0.6632 USDT |
247,251.1688 PERP |
0.6548 USDT |
0.6406 USDT |
0.6849 USDT |
0.6502 USDT |
| 2023-02-05 |
0.6681 USDT |
239,343.3621 PERP |
0.6986 USDT |
0.6399 USDT |
0.7008 USDT |
0.6508 USDT |
| 2023-02-04 |
0.7027 USDT |
215,149.9184 PERP |
0.6897 USDT |
0.6696 USDT |
0.7340 USDT |
0.7014 USDT |
| 2023-02-03 |
0.6937 USDT |
233,548.6030 PERP |
0.6944 USDT |
0.6741 USDT |
0.7208 USDT |
0.6874 USDT |
| 2023-02-02 |
0.7137 USDT |
288,469.3013 PERP |
0.6910 USDT |
0.6745 USDT |
0.7609 USDT |
0.6980 USDT |
| 2023-02-01 |
0.6659 USDT |
306,751.9152 PERP |
0.7042 USDT |
0.6308 USDT |
0.7072 USDT |
0.6754 USDT |
| 2023-01-31 |
0.6760 USDT |
849,013.5282 PERP |
0.6166 USDT |
0.6021 USDT |
0.7369 USDT |
0.6969 USDT |
| 2023-01-30 |
0.6464 USDT |
691,867.9719 PERP |
0.6006 USDT |
0.5616 USDT |
0.7248 USDT |
0.6190 USDT |
| 2023-01-29 |
0.6003 USDT |
299,404.1498 PERP |
0.5652 USDT |
0.5603 USDT |
0.6300 USDT |
0.6079 USDT |
| 2023-01-28 |
0.5896 USDT |
87,208.0262 PERP |
0.5928 USDT |
0.5621 USDT |
0.6100 USDT |
0.5661 USDT |
| 2023-01-27 |
0.5710 USDT |
103,016.9950 PERP |
0.5682 USDT |
0.5449 USDT |
0.6083 USDT |
0.5939 USDT |
| 2023-01-26 |
0.5857 USDT |
155,666.9745 PERP |
0.5628 USDT |
0.5555 USDT |
0.6130 USDT |
0.5700 USDT |
| 2023-01-25 |
0.5800 USDT |
600,150.6562 PERP |
0.5750 USDT |
0.5435 USDT |
0.6300 USDT |
0.5575 USDT |
| 2023-01-24 |
0.6149 USDT |
714,122.3986 PERP |
0.5056 USDT |
0.4986 USDT |
0.7278 USDT |
0.5740 USDT |
| 2023-01-23 |
0.5121 USDT |
61,053.6972 PERP |
0.4996 USDT |
0.4981 USDT |
0.5310 USDT |
0.5056 USDT |
| 2023-01-22 |
0.5057 USDT |
94,192.4760 PERP |
0.4852 USDT |
0.4809 USDT |
0.5350 USDT |
0.5228 USDT |
| 2023-01-21 |
0.4960 USDT |
94,943.5143 PERP |
0.4980 USDT |
0.4810 USDT |
0.5240 USDT |
0.4957 USDT |
| 2023-01-20 |
0.4631 USDT |
27,644.3174 PERP |
0.4566 USDT |
0.4505 USDT |
0.4712 USDT |
0.4670 USDT |
| 2023-01-19 |
0.4501 USDT |
38,065.2185 PERP |
0.4413 USDT |
0.4399 USDT |
0.4631 USDT |
0.4590 USDT |
| 2023-01-18 |
0.4791 USDT |
80,724.9185 PERP |
0.4890 USDT |
0.4411 USDT |
0.5200 USDT |
0.4451 USDT |
| 2023-01-17 |
0.4893 USDT |
64,286.1647 PERP |
0.4840 USDT |
0.4760 USDT |
0.4990 USDT |
0.4910 USDT |
| 2023-01-16 |
0.4897 USDT |
121,430.4441 PERP |
0.5080 USDT |
0.4610 USDT |
0.5180 USDT |
0.4850 USDT |
| 2023-01-15 |
0.5231 USDT |
182,759.5666 PERP |
0.4580 USDT |
0.4500 USDT |
0.5670 USDT |
0.5000 USDT |
| 2023-01-14 |
0.4489 USDT |
54,048.7812 PERP |
0.4370 USDT |
0.4340 USDT |
0.4700 USDT |
0.4500 USDT |
| 2023-01-13 |
0.4344 USDT |
18,471.5766 PERP |
0.4330 USDT |
0.4250 USDT |
0.4450 USDT |
0.4450 USDT |
| 2023-01-12 |
0.4229 USDT |
75,054.9291 PERP |
0.4180 USDT |
0.4090 USDT |
0.4420 USDT |
0.4290 USDT |
| 2023-01-11 |
0.4176 USDT |
45,229.4621 PERP |
0.4250 USDT |
0.4080 USDT |
0.4280 USDT |
0.4110 USDT |
| 2023-01-10 |
0.4315 USDT |
91,101.3739 PERP |
0.4010 USDT |
0.3960 USDT |
0.4640 USDT |
0.4210 USDT |
| 2023-01-09 |
0.4098 USDT |
82,730.1166 PERP |
0.3950 USDT |
0.3950 USDT |
0.4160 USDT |
0.4000 USDT |
| 2023-01-08 |
0.3910 USDT |
3,905.4063 PERP |
0.3880 USDT |
0.3880 USDT |
0.3980 USDT |
0.3900 USDT |
| 2023-01-07 |
0.3885 USDT |
7,461.2345 PERP |
0.3850 USDT |
0.3850 USDT |
0.3920 USDT |
0.3860 USDT |
| 2023-01-06 |
0.3781 USDT |
11,057.8563 PERP |
0.3840 USDT |
0.3690 USDT |
0.3840 USDT |
0.3840 USDT |
| 2023-01-05 |
0.3876 USDT |
4,876.9099 PERP |
0.3890 USDT |
0.3820 USDT |
0.3920 USDT |
0.3840 USDT |
| 2023-01-04 |
0.3864 USDT |
17,855.9501 PERP |
0.3800 USDT |
0.3800 USDT |
0.3900 USDT |
0.3870 USDT |
| 2023-01-03 |
0.3773 USDT |
12,592.5058 PERP |
0.3790 USDT |
0.3740 USDT |
0.3810 USDT |
0.3790 USDT |
| 2023-01-02 |
0.3796 USDT |
17,410.2816 PERP |
0.3700 USDT |
0.3660 USDT |
0.3870 USDT |
0.3820 USDT |
| 2023-01-01 |
0.3616 USDT |
2,935.1348 PERP |
0.3620 USDT |
0.3570 USDT |
0.3660 USDT |
0.3660 USDT |
| 2022-12-31 |
0.3642 USDT |
13,993.5552 PERP |
0.3680 USDT |
0.3610 USDT |
0.3680 USDT |
0.3650 USDT |
| 2022-12-30 |
0.3682 USDT |
24,630.6806 PERP |
0.3750 USDT |
0.3630 USDT |
0.3750 USDT |
0.3700 USDT |
| 2022-12-29 |
0.3784 USDT |
4,433.6243 PERP |
0.3810 USDT |
0.3740 USDT |
0.3820 USDT |
0.3760 USDT |
| 2022-12-28 |
0.3883 USDT |
15,609.6558 PERP |
0.3950 USDT |
0.3810 USDT |
0.3960 USDT |
0.3810 USDT |
| 2022-12-27 |
0.3976 USDT |
11,247.1734 PERP |
0.3960 USDT |
0.3930 USDT |
0.4030 USDT |
0.3960 USDT |
| 2022-12-26 |
0.4043 USDT |
26,060.2640 PERP |
0.3910 USDT |
0.3880 USDT |
0.4260 USDT |
0.3930 USDT |
| 2022-12-25 |
0.3875 USDT |
11,876.3617 PERP |
0.3950 USDT |
0.3830 USDT |
0.3960 USDT |
0.3880 USDT |