Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-07 |
0.7142 USDT |
209,548.5113 PERP |
0.6790 USDT |
0.6610 USDT |
0.7650 USDT |
0.7430 USDT |
| 2022-07-06 |
0.6668 USDT |
162,988.1920 PERP |
0.6670 USDT |
0.6430 USDT |
0.6870 USDT |
0.6720 USDT |
| 2022-07-05 |
0.6791 USDT |
188,700.6259 PERP |
0.7140 USDT |
0.6530 USDT |
0.7250 USDT |
0.6800 USDT |
| 2022-07-04 |
0.7121 USDT |
311,144.8102 PERP |
0.6850 USDT |
0.6580 USDT |
0.7640 USDT |
0.7090 USDT |
| 2022-07-03 |
0.6951 USDT |
564,022.6916 PERP |
0.6260 USDT |
0.6020 USDT |
0.7890 USDT |
0.6880 USDT |
| 2022-07-02 |
0.6023 USDT |
98,615.3112 PERP |
0.6130 USDT |
0.5860 USDT |
0.6360 USDT |
0.6210 USDT |
| 2022-07-01 |
0.6249 USDT |
131,069.3364 PERP |
0.6270 USDT |
0.6010 USDT |
0.6450 USDT |
0.6270 USDT |
| 2022-06-30 |
0.6297 USDT |
157,409.0647 PERP |
0.6660 USDT |
0.5880 USDT |
0.6720 USDT |
0.6080 USDT |
| 2022-06-29 |
0.6806 USDT |
301,038.7328 PERP |
0.6580 USDT |
0.6480 USDT |
0.7190 USDT |
0.6670 USDT |
| 2022-06-28 |
0.6896 USDT |
110,088.7766 PERP |
0.6980 USDT |
0.6590 USDT |
0.7230 USDT |
0.6690 USDT |
| 2022-06-27 |
0.7469 USDT |
138,206.8435 PERP |
0.7460 USDT |
0.6980 USDT |
0.7930 USDT |
0.7040 USDT |
| 2022-06-26 |
0.8319 USDT |
335,679.0455 PERP |
0.7790 USDT |
0.7500 USDT |
0.9360 USDT |
0.7770 USDT |
| 2022-06-25 |
0.7690 USDT |
102,233.9412 PERP |
0.7590 USDT |
0.7330 USDT |
0.8100 USDT |
0.7780 USDT |
| 2022-06-24 |
0.7575 USDT |
184,428.0817 PERP |
0.8140 USDT |
0.7200 USDT |
0.8310 USDT |
0.7470 USDT |
| 2022-06-23 |
0.7596 USDT |
343,379.1245 PERP |
0.7500 USDT |
0.7220 USDT |
0.8130 USDT |
0.7670 USDT |
| 2022-06-22 |
0.7428 USDT |
1,007,051.0810 PERP |
0.5850 USDT |
0.5770 USDT |
0.8430 USDT |
0.8060 USDT |
| 2022-06-21 |
0.6173 USDT |
255,785.5020 PERP |
0.5880 USDT |
0.5760 USDT |
0.6530 USDT |
0.6030 USDT |
| 2022-06-20 |
0.5935 USDT |
170,634.2025 PERP |
0.5870 USDT |
0.5690 USDT |
0.6260 USDT |
0.5920 USDT |
| 2022-06-19 |
0.5707 USDT |
58,689.8173 PERP |
0.5510 USDT |
0.5260 USDT |
0.6040 USDT |
0.5960 USDT |
| 2022-06-18 |
0.5444 USDT |
52,052.7531 PERP |
0.6010 USDT |
0.5050 USDT |
0.6130 USDT |
0.5140 USDT |
| 2022-06-17 |
0.5999 USDT |
286,789.1469 PERP |
0.5660 USDT |
0.5620 USDT |
0.6270 USDT |
0.6140 USDT |
| 2022-06-16 |
0.6040 USDT |
45,145.9203 PERP |
0.6740 USDT |
0.5720 USDT |
0.6840 USDT |
0.5750 USDT |
| 2022-06-15 |
0.6013 USDT |
151,436.3831 PERP |
0.6490 USDT |
0.5550 USDT |
0.6710 USDT |
0.6340 USDT |
| 2022-06-14 |
0.6533 USDT |
117,972.5968 PERP |
0.6690 USDT |
0.5990 USDT |
0.6870 USDT |
0.6300 USDT |
| 2022-06-13 |
0.6757 USDT |
119,750.5439 PERP |
0.7310 USDT |
0.6300 USDT |
0.7510 USDT |
0.6520 USDT |
| 2022-06-12 |
0.7880 USDT |
39,093.5527 PERP |
0.8480 USDT |
0.7490 USDT |
0.8580 USDT |
0.7720 USDT |
| 2022-06-11 |
0.9313 USDT |
31,908.5795 PERP |
0.9460 USDT |
0.8530 USDT |
0.9810 USDT |
0.8640 USDT |
| 2022-06-10 |
1.0078 USDT |
23,232.2356 PERP |
1.0530 USDT |
0.9510 USDT |
1.0790 USDT |
0.9630 USDT |
| 2022-06-09 |
1.0593 USDT |
54,736.0029 PERP |
1.0640 USDT |
1.0410 USDT |
1.0860 USDT |
1.0450 USDT |
| 2022-06-08 |
1.1280 USDT |
76,095.1760 PERP |
1.1120 USDT |
1.0510 USDT |
1.1740 USDT |
1.0740 USDT |