Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-26 |
0.7582 USDT |
53,780.9547 PERP |
0.7860 USDT |
0.7140 USDT |
0.8150 USDT |
0.7190 USDT |
| 2022-08-25 |
0.7870 USDT |
31,143.2569 PERP |
0.7710 USDT |
0.7660 USDT |
0.8100 USDT |
0.7810 USDT |
| 2022-08-24 |
0.7581 USDT |
19,824.0874 PERP |
0.7700 USDT |
0.7470 USDT |
0.7800 USDT |
0.7710 USDT |
| 2022-08-23 |
0.7611 USDT |
44,555.9740 PERP |
0.7580 USDT |
0.7300 USDT |
0.8030 USDT |
0.7620 USDT |
| 2022-08-22 |
0.7593 USDT |
41,683.4380 PERP |
0.7940 USDT |
0.7300 USDT |
0.7940 USDT |
0.7380 USDT |
| 2022-08-21 |
0.7954 USDT |
89,003.8290 PERP |
0.7470 USDT |
0.7340 USDT |
0.8450 USDT |
0.7990 USDT |
| 2022-08-20 |
0.7592 USDT |
53,046.3076 PERP |
0.7330 USDT |
0.7250 USDT |
0.8040 USDT |
0.7440 USDT |
| 2022-08-19 |
0.7778 USDT |
51,261.1036 PERP |
0.8510 USDT |
0.7460 USDT |
0.8510 USDT |
0.7590 USDT |
| 2022-08-18 |
0.9068 USDT |
61,470.2698 PERP |
0.8990 USDT |
0.8680 USDT |
0.9430 USDT |
0.8840 USDT |
| 2022-08-17 |
0.9200 USDT |
51,283.7164 PERP |
0.9310 USDT |
0.8670 USDT |
0.9810 USDT |
0.8930 USDT |
| 2022-08-16 |
0.9440 USDT |
28,541.8216 PERP |
0.9680 USDT |
0.9140 USDT |
0.9830 USDT |
0.9190 USDT |
| 2022-08-15 |
0.9762 USDT |
68,205.8283 PERP |
0.9880 USDT |
0.9560 USDT |
1.0300 USDT |
0.9630 USDT |
| 2022-08-14 |
1.0288 USDT |
29,874.2475 PERP |
1.0460 USDT |
0.9840 USDT |
1.0580 USDT |
0.9970 USDT |
| 2022-08-13 |
1.0778 USDT |
52,594.1124 PERP |
1.0810 USDT |
1.0410 USDT |
1.1200 USDT |
1.0590 USDT |
| 2022-08-12 |
1.0404 USDT |
42,565.8394 PERP |
1.0330 USDT |
1.0100 USDT |
1.0810 USDT |
1.0380 USDT |
| 2022-08-11 |
1.0843 USDT |
83,320.0261 PERP |
1.0980 USDT |
1.0490 USDT |
1.1130 USDT |
1.0630 USDT |
| 2022-08-10 |
1.0737 USDT |
193,149.8835 PERP |
1.0070 USDT |
0.9700 USDT |
1.1380 USDT |
1.0830 USDT |
| 2022-08-09 |
1.0392 USDT |
86,630.6107 PERP |
1.0880 USDT |
0.9960 USDT |
1.0930 USDT |
1.0140 USDT |
| 2022-08-08 |
1.1106 USDT |
113,826.4756 PERP |
1.0860 USDT |
1.0790 USDT |
1.1550 USDT |
1.0910 USDT |
| 2022-08-07 |
1.1114 USDT |
83,742.7954 PERP |
1.0940 USDT |
1.0900 USDT |
1.1400 USDT |
1.1010 USDT |
| 2022-08-06 |
1.1445 USDT |
202,588.2936 PERP |
1.1410 USDT |
1.0880 USDT |
1.2080 USDT |
1.1070 USDT |
| 2022-08-05 |
1.1539 USDT |
454,452.9119 PERP |
1.0830 USDT |
1.0630 USDT |
1.2700 USDT |
1.1340 USDT |
| 2022-08-04 |
1.1922 USDT |
1,344,802.2115 PERP |
0.9830 USDT |
0.9820 USDT |
1.3640 USDT |
1.0890 USDT |
| 2022-08-03 |
0.9701 USDT |
406,939.6480 PERP |
0.8390 USDT |
0.8190 USDT |
1.0460 USDT |
1.0170 USDT |
| 2022-08-02 |
0.8336 USDT |
121,935.2167 PERP |
0.8490 USDT |
0.8080 USDT |
0.8620 USDT |
0.8450 USDT |
| 2022-08-01 |
0.8722 USDT |
113,897.2298 PERP |
0.8760 USDT |
0.8370 USDT |
0.9430 USDT |
0.8530 USDT |
| 2022-07-31 |
0.9049 USDT |
100,995.4013 PERP |
0.8750 USDT |
0.8700 USDT |
0.9400 USDT |
0.9140 USDT |
| 2022-07-30 |
0.9172 USDT |
190,014.1143 PERP |
0.9040 USDT |
0.8700 USDT |
0.9700 USDT |
0.8700 USDT |
| 2022-07-29 |
0.8797 USDT |
215,714.9673 PERP |
0.8200 USDT |
0.8100 USDT |
0.9430 USDT |
0.8880 USDT |
| 2022-07-28 |
0.8259 USDT |
152,297.6627 PERP |
0.8090 USDT |
0.7710 USDT |
0.9010 USDT |
0.8460 USDT |
| 2022-07-27 |
0.7315 USDT |
78,853.0055 PERP |
0.7130 USDT |
0.7030 USDT |
0.7800 USDT |
0.7660 USDT |
| 2022-07-26 |
0.7127 USDT |
138,761.5761 PERP |
0.7300 USDT |
0.6840 USDT |
0.7450 USDT |
0.6990 USDT |
| 2022-07-25 |
0.7631 USDT |
141,004.4042 PERP |
0.8050 USDT |
0.7350 USDT |
0.8130 USDT |
0.7460 USDT |
| 2022-07-24 |
0.8118 USDT |
110,767.1219 PERP |
0.8110 USDT |
0.7940 USDT |
0.8250 USDT |
0.8250 USDT |
| 2022-07-23 |
0.8059 USDT |
167,161.0893 PERP |
0.7960 USDT |
0.7640 USDT |
0.8360 USDT |
0.7880 USDT |
| 2022-07-22 |
0.8261 USDT |
131,024.1502 PERP |
0.8350 USDT |
0.7980 USDT |
0.8600 USDT |
0.8070 USDT |
| 2022-07-21 |
0.8090 USDT |
216,427.3539 PERP |
0.8310 USDT |
0.7580 USDT |
0.8500 USDT |
0.8420 USDT |
| 2022-07-20 |
0.9023 USDT |
323,244.8966 PERP |
0.8820 USDT |
0.8580 USDT |
0.9400 USDT |
0.8740 USDT |
| 2022-07-19 |
0.8767 USDT |
357,356.5894 PERP |
0.8590 USDT |
0.8250 USDT |
0.9210 USDT |
0.8910 USDT |
| 2022-07-18 |
0.8714 USDT |
394,719.1025 PERP |
0.8200 USDT |
0.7980 USDT |
0.9390 USDT |
0.8820 USDT |
| 2022-07-17 |
0.8828 USDT |
728,440.0497 PERP |
0.8090 USDT |
0.7970 USDT |
0.9760 USDT |
0.8440 USDT |
| 2022-07-16 |
0.7763 USDT |
197,914.6444 PERP |
0.7290 USDT |
0.7250 USDT |
0.8370 USDT |
0.8310 USDT |
| 2022-07-15 |
0.7533 USDT |
96,848.5483 PERP |
0.7620 USDT |
0.7320 USDT |
0.7810 USDT |
0.7320 USDT |
| 2022-07-14 |
0.7497 USDT |
192,393.9677 PERP |
0.7900 USDT |
0.7160 USDT |
0.7920 USDT |
0.7660 USDT |
| 2022-07-13 |
0.7509 USDT |
237,669.2220 PERP |
0.7610 USDT |
0.7110 USDT |
0.7940 USDT |
0.7550 USDT |
| 2022-07-12 |
0.7998 USDT |
611,326.9514 PERP |
0.8420 USDT |
0.7520 USDT |
0.8510 USDT |
0.7680 USDT |
| 2022-07-11 |
0.8738 USDT |
1,411,415.6594 PERP |
0.7440 USDT |
0.7310 USDT |
1.0070 USDT |
0.8470 USDT |
| 2022-07-10 |
0.7355 USDT |
123,419.8687 PERP |
0.7150 USDT |
0.6870 USDT |
0.7900 USDT |
0.7280 USDT |
| 2022-07-09 |
0.7243 USDT |
70,893.1890 PERP |
0.7010 USDT |
0.6980 USDT |
0.7630 USDT |
0.7280 USDT |
| 2022-07-08 |
0.7091 USDT |
98,435.1628 PERP |
0.7290 USDT |
0.6800 USDT |
0.7400 USDT |
0.7150 USDT |