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