Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.3927 USDT |
12,079.8919 PERP |
0.3910 USDT |
0.3870 USDT |
0.3970 USDT |
0.3910 USDT |
| 2022-12-23 |
0.3900 USDT |
8,813.8136 PERP |
0.3930 USDT |
0.3870 USDT |
0.3940 USDT |
0.3900 USDT |
| 2022-12-22 |
0.3827 USDT |
10,500.7487 PERP |
0.3840 USDT |
0.3760 USDT |
0.3890 USDT |
0.3860 USDT |
| 2022-12-21 |
0.3924 USDT |
37,390.3086 PERP |
0.3930 USDT |
0.3840 USDT |
0.4010 USDT |
0.3870 USDT |
| 2022-12-20 |
0.3874 USDT |
27,710.2187 PERP |
0.3750 USDT |
0.3710 USDT |
0.3980 USDT |
0.3940 USDT |
| 2022-12-19 |
0.3883 USDT |
18,075.2806 PERP |
0.3900 USDT |
0.3810 USDT |
0.3960 USDT |
0.3830 USDT |
| 2022-12-18 |
0.3911 USDT |
18,188.7033 PERP |
0.3980 USDT |
0.3820 USDT |
0.4050 USDT |
0.3900 USDT |
| 2022-12-17 |
0.3845 USDT |
19,290.1865 PERP |
0.3950 USDT |
0.3720 USDT |
0.3950 USDT |
0.3870 USDT |
| 2022-12-16 |
0.4425 USDT |
44,560.8126 PERP |
0.4580 USDT |
0.4240 USDT |
0.4690 USDT |
0.4300 USDT |
| 2022-12-15 |
0.4521 USDT |
7,208.4442 PERP |
0.4580 USDT |
0.4470 USDT |
0.4610 USDT |
0.4600 USDT |
| 2022-12-14 |
0.4647 USDT |
24,665.1448 PERP |
0.4590 USDT |
0.4560 USDT |
0.4790 USDT |
0.4620 USDT |
| 2022-12-13 |
0.4715 USDT |
57,489.4248 PERP |
0.4610 USDT |
0.4550 USDT |
0.4920 USDT |
0.4620 USDT |
| 2022-12-12 |
0.4561 USDT |
68,587.4377 PERP |
0.4550 USDT |
0.4410 USDT |
0.4770 USDT |
0.4740 USDT |
| 2022-12-11 |
0.4763 USDT |
54,827.2446 PERP |
0.4580 USDT |
0.4580 USDT |
0.4990 USDT |
0.4650 USDT |
| 2022-12-10 |
0.4634 USDT |
10,297.7915 PERP |
0.4580 USDT |
0.4550 USDT |
0.4740 USDT |
0.4610 USDT |
| 2022-12-09 |
0.4673 USDT |
11,675.3802 PERP |
0.4630 USDT |
0.4570 USDT |
0.4780 USDT |
0.4620 USDT |
| 2022-12-08 |
0.4583 USDT |
23,232.8808 PERP |
0.4590 USDT |
0.4500 USDT |
0.4690 USDT |
0.4660 USDT |
| 2022-12-07 |
0.4680 USDT |
50,883.8760 PERP |
0.4870 USDT |
0.4550 USDT |
0.4910 USDT |
0.4600 USDT |
| 2022-12-06 |
0.4995 USDT |
69,929.8026 PERP |
0.5070 USDT |
0.4800 USDT |
0.5260 USDT |
0.4890 USDT |
| 2022-12-05 |
0.5099 USDT |
407,349.4557 PERP |
0.4830 USDT |
0.4760 USDT |
0.5370 USDT |
0.4940 USDT |
| 2022-12-04 |
0.4688 USDT |
60,929.5047 PERP |
0.4610 USDT |
0.4570 USDT |
0.4800 USDT |
0.4780 USDT |
| 2022-12-03 |
0.4854 USDT |
71,250.3770 PERP |
0.4860 USDT |
0.4680 USDT |
0.5240 USDT |
0.4690 USDT |
| 2022-12-02 |
0.4824 USDT |
125,323.1302 PERP |
0.4880 USDT |
0.4710 USDT |
0.5020 USDT |
0.4720 USDT |
| 2022-12-01 |
0.5100 USDT |
381,470.3793 PERP |
0.5260 USDT |
0.4870 USDT |
0.5350 USDT |
0.4940 USDT |
| 2022-11-30 |
0.5288 USDT |
1,419,336.0299 PERP |
0.4640 USDT |
0.4470 USDT |
0.6020 USDT |
0.5450 USDT |
| 2022-11-29 |
0.4672 USDT |
483,693.3323 PERP |
0.4190 USDT |
0.4160 USDT |
0.5030 USDT |
0.4450 USDT |
| 2022-11-28 |
0.4159 USDT |
62,125.7909 PERP |
0.4320 USDT |
0.4060 USDT |
0.4380 USDT |
0.4140 USDT |
| 2022-11-27 |
0.4362 USDT |
44,750.9769 PERP |
0.4280 USDT |
0.4220 USDT |
0.4450 USDT |
0.4420 USDT |
| 2022-11-26 |
0.4299 USDT |
73,960.1934 PERP |
0.4210 USDT |
0.4190 USDT |
0.4430 USDT |
0.4250 USDT |
| 2022-11-25 |
0.4174 USDT |
154,213.5253 PERP |
0.4090 USDT |
0.3920 USDT |
0.4480 USDT |
0.4200 USDT |
| 2022-11-24 |
0.4109 USDT |
55,054.4503 PERP |
0.4180 USDT |
0.4000 USDT |
0.4200 USDT |
0.4070 USDT |
| 2022-11-23 |
0.4068 USDT |
41,952.0103 PERP |
0.3980 USDT |
0.3930 USDT |
0.4150 USDT |
0.4010 USDT |
| 2022-11-22 |
0.3914 USDT |
85,417.2010 PERP |
0.3990 USDT |
0.3770 USDT |
0.4110 USDT |
0.3970 USDT |
| 2022-11-21 |
0.3925 USDT |
73,248.5207 PERP |
0.3960 USDT |
0.3810 USDT |
0.4010 USDT |
0.3870 USDT |
| 2022-11-20 |
0.4364 USDT |
77,039.7780 PERP |
0.4590 USDT |
0.4120 USDT |
0.4640 USDT |
0.4130 USDT |
| 2022-11-19 |
0.4681 USDT |
42,940.0059 PERP |
0.4560 USDT |
0.4490 USDT |
0.5050 USDT |
0.4600 USDT |
| 2022-11-18 |
0.4659 USDT |
41,947.2848 PERP |
0.4600 USDT |
0.4510 USDT |
0.4960 USDT |
0.4520 USDT |
| 2022-11-17 |
0.4588 USDT |
32,850.3516 PERP |
0.4690 USDT |
0.4450 USDT |
0.4760 USDT |
0.4560 USDT |
| 2022-11-16 |
0.4689 USDT |
92,111.7585 PERP |
0.4670 USDT |
0.4450 USDT |
0.5000 USDT |
0.4620 USDT |
| 2022-11-15 |
0.4861 USDT |
141,706.7243 PERP |
0.4860 USDT |
0.4590 USDT |
0.5180 USDT |
0.4630 USDT |
| 2022-11-14 |
0.4701 USDT |
296,294.7301 PERP |
0.4980 USDT |
0.4330 USDT |
0.5380 USDT |
0.4580 USDT |
| 2022-11-13 |
0.4758 USDT |
457,513.4571 PERP |
0.4060 USDT |
0.4040 USDT |
0.5390 USDT |
0.4840 USDT |
| 2022-11-12 |
0.4675 USDT |
413,721.3380 PERP |
0.4760 USDT |
0.4040 USDT |
0.5500 USDT |
0.4060 USDT |
| 2022-11-11 |
0.4269 USDT |
353,347.7599 PERP |
0.3890 USDT |
0.3680 USDT |
0.4970 USDT |
0.4610 USDT |
| 2022-11-10 |
0.3645 USDT |
141,947.2431 PERP |
0.3300 USDT |
0.3270 USDT |
0.4040 USDT |
0.3950 USDT |
| 2022-11-09 |
0.3993 USDT |
221,172.9367 PERP |
0.4410 USDT |
0.3480 USDT |
0.4420 USDT |
0.3480 USDT |
| 2022-11-08 |
0.5301 USDT |
115,160.6021 PERP |
0.5640 USDT |
0.5010 USDT |
0.5680 USDT |
0.5320 USDT |
| 2022-11-07 |
0.5672 USDT |
64,386.3182 PERP |
0.5680 USDT |
0.5550 USDT |
0.5830 USDT |
0.5760 USDT |
| 2022-11-06 |
0.5958 USDT |
59,694.3574 PERP |
0.6070 USDT |
0.5830 USDT |
0.6120 USDT |
0.5830 USDT |
| 2022-11-05 |
0.6191 USDT |
181,813.4507 PERP |
0.6020 USDT |
0.5870 USDT |
0.6560 USDT |
0.6080 USDT |