Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-07 |
1.1175 USDT |
44,978.0170 PERP |
1.1690 USDT |
1.0700 USDT |
1.1700 USDT |
1.1570 USDT |
| 2022-06-06 |
1.2128 USDT |
69,217.0234 PERP |
1.1900 USDT |
1.1600 USDT |
1.2440 USDT |
1.1760 USDT |
| 2022-06-05 |
1.2419 USDT |
126,557.0868 PERP |
1.2450 USDT |
1.1670 USDT |
1.3870 USDT |
1.2030 USDT |
| 2022-06-04 |
1.3016 USDT |
126,701.0399 PERP |
1.2420 USDT |
1.2260 USDT |
1.4350 USDT |
1.2540 USDT |
| 2022-06-03 |
1.2464 USDT |
13,718.4415 PERP |
1.2810 USDT |
1.2040 USDT |
1.2980 USDT |
1.2400 USDT |
| 2022-06-02 |
1.2845 USDT |
72,151.0656 PERP |
1.2660 USDT |
1.2300 USDT |
1.3250 USDT |
1.2890 USDT |
| 2022-06-01 |
1.3131 USDT |
54,719.9206 PERP |
1.3900 USDT |
1.2500 USDT |
1.4000 USDT |
1.2650 USDT |
| 2022-05-31 |
1.3989 USDT |
122,536.2051 PERP |
1.3460 USDT |
1.2120 USDT |
1.5920 USDT |
1.3980 USDT |
| 2022-05-30 |
1.3022 USDT |
69,267.7124 PERP |
1.2420 USDT |
1.2280 USDT |
1.3710 USDT |
1.3430 USDT |
| 2022-05-29 |
1.2167 USDT |
69,713.7964 PERP |
1.1990 USDT |
1.1700 USDT |
1.2630 USDT |
1.2220 USDT |
| 2022-05-28 |
1.1181 USDT |
77,097.7126 PERP |
1.0720 USDT |
1.0580 USDT |
1.1630 USDT |
1.1590 USDT |
| 2022-05-27 |
1.1072 USDT |
218,236.5608 PERP |
1.1250 USDT |
1.0510 USDT |
1.1670 USDT |
1.0980 USDT |
| 2022-05-26 |
1.2036 USDT |
212,648.5688 PERP |
1.2940 USDT |
1.1050 USDT |
1.3110 USDT |
1.1600 USDT |
| 2022-05-25 |
1.3457 USDT |
248,926.5303 PERP |
1.4160 USDT |
1.2750 USDT |
1.4270 USDT |
1.3120 USDT |
| 2022-05-24 |
1.5090 USDT |
885,007.1701 PERP |
1.2830 USDT |
1.2710 USDT |
1.7130 USDT |
1.4140 USDT |
| 2022-05-23 |
1.2142 USDT |
74,252.3006 PERP |
1.1920 USDT |
1.1400 USDT |
1.2820 USDT |
1.2100 USDT |
| 2022-05-22 |
1.1657 USDT |
64,831.2739 PERP |
1.1570 USDT |
1.1070 USDT |
1.2200 USDT |
1.1860 USDT |
| 2022-05-21 |
1.1771 USDT |
97,488.3184 PERP |
1.0760 USDT |
1.0510 USDT |
1.2760 USDT |
1.1380 USDT |
| 2022-05-20 |
1.1089 USDT |
59,891.0296 PERP |
1.1330 USDT |
1.0400 USDT |
1.1640 USDT |
1.0880 USDT |
| 2022-05-19 |
1.0891 USDT |
79,321.9891 PERP |
1.0550 USDT |
0.9940 USDT |
1.1590 USDT |
1.1100 USDT |