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