Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.6185 USDT |
314,932.1135 PERP |
0.5550 USDT |
0.5550 USDT |
0.6850 USDT |
0.5990 USDT |
| 2022-11-03 |
0.5467 USDT |
79,776.8149 PERP |
0.5260 USDT |
0.5260 USDT |
0.5710 USDT |
0.5680 USDT |
| 2022-11-02 |
0.5389 USDT |
26,926.1327 PERP |
0.5450 USDT |
0.5320 USDT |
0.5480 USDT |
0.5480 USDT |
| 2022-11-01 |
0.5572 USDT |
70,204.5497 PERP |
0.5370 USDT |
0.5360 USDT |
0.5830 USDT |
0.5440 USDT |
| 2022-10-31 |
0.5413 USDT |
52,722.1721 PERP |
0.5430 USDT |
0.5330 USDT |
0.5540 USDT |
0.5360 USDT |
| 2022-10-30 |
0.5531 USDT |
63,123.8067 PERP |
0.5510 USDT |
0.5420 USDT |
0.5630 USDT |
0.5470 USDT |
| 2022-10-29 |
0.5586 USDT |
43,111.9445 PERP |
0.5540 USDT |
0.5460 USDT |
0.5670 USDT |
0.5540 USDT |
| 2022-10-28 |
0.5455 USDT |
36,717.1258 PERP |
0.5420 USDT |
0.5330 USDT |
0.5640 USDT |
0.5550 USDT |
| 2022-10-27 |
0.5696 USDT |
54,503.6277 PERP |
0.5660 USDT |
0.5510 USDT |
0.5870 USDT |
0.5510 USDT |
| 2022-10-26 |
0.5624 USDT |
86,344.4750 PERP |
0.5460 USDT |
0.5440 USDT |
0.5740 USDT |
0.5660 USDT |
| 2022-10-25 |
0.5465 USDT |
98,496.5864 PERP |
0.5400 USDT |
0.5310 USDT |
0.5580 USDT |
0.5460 USDT |
| 2022-10-24 |
0.5462 USDT |
111,991.3914 PERP |
0.5510 USDT |
0.5310 USDT |
0.5690 USDT |
0.5500 USDT |
| 2022-10-23 |
0.5458 USDT |
14,724.0568 PERP |
0.5420 USDT |
0.5380 USDT |
0.5580 USDT |
0.5520 USDT |
| 2022-10-22 |
0.5596 USDT |
45,533.8295 PERP |
0.5430 USDT |
0.5390 USDT |
0.5820 USDT |
0.5440 USDT |
| 2022-10-21 |
0.5415 USDT |
33,915.8315 PERP |
0.5560 USDT |
0.5200 USDT |
0.5690 USDT |
0.5420 USDT |
| 2022-10-20 |
0.5660 USDT |
42,176.7072 PERP |
0.5480 USDT |
0.5400 USDT |
0.5880 USDT |
0.5570 USDT |
| 2022-10-19 |
0.5807 USDT |
46,566.0514 PERP |
0.5970 USDT |
0.5690 USDT |
0.6000 USDT |
0.5690 USDT |
| 2022-10-18 |
0.6111 USDT |
87,606.5286 PERP |
0.6190 USDT |
0.5830 USDT |
0.6320 USDT |
0.5900 USDT |
| 2022-10-17 |
0.6554 USDT |
283,093.0550 PERP |
0.6460 USDT |
0.6060 USDT |
0.7130 USDT |
0.6200 USDT |
| 2022-10-16 |
0.7334 USDT |
1,001,622.6482 PERP |
0.5440 USDT |
0.5440 USDT |
0.9520 USDT |
0.6880 USDT |
| 2022-10-15 |
0.5239 USDT |
68,243.2033 PERP |
0.5120 USDT |
0.5050 USDT |
0.5590 USDT |
0.5360 USDT |
| 2022-10-14 |
0.5237 USDT |
10,655.7940 PERP |
0.5160 USDT |
0.5080 USDT |
0.5360 USDT |
0.5100 USDT |
| 2022-10-13 |
0.5017 USDT |
25,672.5984 PERP |
0.5330 USDT |
0.4830 USDT |
0.5370 USDT |
0.5150 USDT |
| 2022-10-12 |
0.5353 USDT |
11,241.4382 PERP |
0.5360 USDT |
0.5310 USDT |
0.5430 USDT |
0.5340 USDT |
| 2022-10-11 |
0.5440 USDT |
13,733.6746 PERP |
0.5490 USDT |
0.5350 USDT |
0.5540 USDT |
0.5370 USDT |
| 2022-10-10 |
0.5640 USDT |
33,248.0312 PERP |
0.5740 USDT |
0.5540 USDT |
0.5770 USDT |
0.5540 USDT |
| 2022-10-09 |
0.5762 USDT |
7,679.4484 PERP |
0.5690 USDT |
0.5690 USDT |
0.5820 USDT |
0.5700 USDT |
| 2022-10-08 |
0.5773 USDT |
10,200.3629 PERP |
0.5750 USDT |
0.5670 USDT |
0.5860 USDT |
0.5720 USDT |
| 2022-10-07 |
0.5857 USDT |
44,934.0791 PERP |
0.5850 USDT |
0.5700 USDT |
0.6370 USDT |
0.5750 USDT |
| 2022-10-06 |
0.5999 USDT |
35,901.3406 PERP |
0.5830 USDT |
0.5830 USDT |
0.6180 USDT |
0.5940 USDT |
| 2022-10-05 |
0.5876 USDT |
15,934.6722 PERP |
0.5830 USDT |
0.5690 USDT |
0.6090 USDT |
0.5770 USDT |
| 2022-10-04 |
0.5808 USDT |
42,818.3945 PERP |
0.5630 USDT |
0.5600 USDT |
0.6010 USDT |
0.5830 USDT |
| 2022-10-03 |
0.5661 USDT |
40,375.2847 PERP |
0.5530 USDT |
0.5530 USDT |
0.5840 USDT |
0.5610 USDT |
| 2022-10-02 |
0.5745 USDT |
20,614.2417 PERP |
0.5650 USDT |
0.5510 USDT |
0.6070 USDT |
0.5530 USDT |
| 2022-10-01 |
0.5713 USDT |
8,906.9184 PERP |
0.5750 USDT |
0.5600 USDT |
0.5780 USDT |
0.5620 USDT |
| 2022-09-30 |
0.6022 USDT |
135,105.5341 PERP |
0.5640 USDT |
0.5590 USDT |
0.6500 USDT |
0.5810 USDT |
| 2022-09-29 |
0.5547 USDT |
23,482.1698 PERP |
0.5510 USDT |
0.5400 USDT |
0.5600 USDT |
0.5590 USDT |
| 2022-09-28 |
0.5437 USDT |
140,752.5474 PERP |
0.5700 USDT |
0.5370 USDT |
0.5700 USDT |
0.5560 USDT |
| 2022-09-27 |
0.5881 USDT |
29,380.9395 PERP |
0.5740 USDT |
0.5580 USDT |
0.5950 USDT |
0.5600 USDT |
| 2022-09-26 |
0.5688 USDT |
24,781.3847 PERP |
0.5680 USDT |
0.5560 USDT |
0.5810 USDT |
0.5640 USDT |
| 2022-09-25 |
0.5833 USDT |
6,224.2601 PERP |
0.5810 USDT |
0.5690 USDT |
0.5950 USDT |
0.5690 USDT |
| 2022-09-24 |
0.6058 USDT |
42,310.7422 PERP |
0.5880 USDT |
0.5820 USDT |
0.6240 USDT |
0.5900 USDT |
| 2022-09-23 |
0.5660 USDT |
99,470.2422 PERP |
0.5880 USDT |
0.5600 USDT |
0.6000 USDT |
0.5710 USDT |
| 2022-09-22 |
0.5791 USDT |
95,813.0608 PERP |
0.5640 USDT |
0.5580 USDT |
0.5870 USDT |
0.5870 USDT |
| 2022-09-21 |
0.5720 USDT |
40,617.2772 PERP |
0.5640 USDT |
0.5560 USDT |
0.5980 USDT |
0.5860 USDT |
| 2022-09-20 |
0.6308 USDT |
153,221.6478 PERP |
0.5680 USDT |
0.5600 USDT |
0.7140 USDT |
0.5890 USDT |
| 2022-09-19 |
0.5555 USDT |
49,122.4035 PERP |
0.5610 USDT |
0.5430 USDT |
0.5700 USDT |
0.5620 USDT |
| 2022-09-18 |
0.5958 USDT |
16,313.0039 PERP |
0.6160 USDT |
0.5820 USDT |
0.6170 USDT |
0.5820 USDT |
| 2022-09-17 |
0.6174 USDT |
9,586.9968 PERP |
0.6090 USDT |
0.6010 USDT |
0.6280 USDT |
0.6170 USDT |
| 2022-09-16 |
0.6047 USDT |
39,763.6588 PERP |
0.6110 USDT |
0.5820 USDT |
0.6190 USDT |
0.6060 USDT |