Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-15 |
0.6343 USDT |
6,733.8904 PERP |
0.6650 USDT |
0.6120 USDT |
0.6650 USDT |
0.6190 USDT |
| 2022-09-14 |
0.6418 USDT |
30,410.1707 PERP |
0.6460 USDT |
0.6170 USDT |
0.6740 USDT |
0.6620 USDT |
| 2022-09-13 |
0.6652 USDT |
23,209.7957 PERP |
0.7010 USDT |
0.6440 USDT |
0.7010 USDT |
0.6510 USDT |
| 2022-09-12 |
0.7240 USDT |
59,220.8262 PERP |
0.7330 USDT |
0.6840 USDT |
0.7430 USDT |
0.7050 USDT |
| 2022-09-11 |
0.7380 USDT |
26,773.2139 PERP |
0.7210 USDT |
0.7020 USDT |
0.7680 USDT |
0.7260 USDT |
| 2022-09-10 |
0.7281 USDT |
69,667.6054 PERP |
0.7200 USDT |
0.7060 USDT |
0.7410 USDT |
0.7120 USDT |
| 2022-09-09 |
0.7089 USDT |
21,704.5848 PERP |
0.6910 USDT |
0.6820 USDT |
0.7280 USDT |
0.7270 USDT |
| 2022-09-08 |
0.6861 USDT |
38,035.9706 PERP |
0.6690 USDT |
0.6670 USDT |
0.7160 USDT |
0.6870 USDT |
| 2022-09-07 |
0.6427 USDT |
16,012.4825 PERP |
0.6420 USDT |
0.6270 USDT |
0.6680 USDT |
0.6670 USDT |
| 2022-09-06 |
0.6734 USDT |
25,432.0517 PERP |
0.6890 USDT |
0.6430 USDT |
0.7140 USDT |
0.6520 USDT |
| 2022-09-05 |
0.6744 USDT |
10,296.9184 PERP |
0.6890 USDT |
0.6670 USDT |
0.6890 USDT |
0.6790 USDT |
| 2022-09-04 |
0.6827 USDT |
4,617.3485 PERP |
0.6860 USDT |
0.6760 USDT |
0.6920 USDT |
0.6870 USDT |
| 2022-09-03 |
0.6873 USDT |
13,466.6428 PERP |
0.6780 USDT |
0.6700 USDT |
0.7190 USDT |
0.6750 USDT |
| 2022-09-02 |
0.6920 USDT |
13,635.0275 PERP |
0.6870 USDT |
0.6740 USDT |
0.7070 USDT |
0.6770 USDT |
| 2022-09-01 |
0.6731 USDT |
11,155.7473 PERP |
0.6860 USDT |
0.6630 USDT |
0.6960 USDT |
0.6720 USDT |
| 2022-08-31 |
0.7042 USDT |
5,607.2091 PERP |
0.6900 USDT |
0.6900 USDT |
0.7160 USDT |
0.7050 USDT |
| 2022-08-30 |
0.7034 USDT |
15,826.2059 PERP |
0.7230 USDT |
0.6760 USDT |
0.7360 USDT |
0.6910 USDT |
| 2022-08-29 |
0.7232 USDT |
171,845.0899 PERP |
0.6610 USDT |
0.6570 USDT |
0.7650 USDT |
0.7240 USDT |
| 2022-08-28 |
0.6972 USDT |
41,905.9236 PERP |
0.6930 USDT |
0.6710 USDT |
0.7190 USDT |
0.6920 USDT |
| 2022-08-27 |
0.6911 USDT |
110,907.9580 PERP |
0.6910 USDT |
0.6620 USDT |
0.7240 USDT |
0.6860 USDT |