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