Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-18 |
1.1520 USDT |
95,658.5306 PERP |
1.1790 USDT |
1.0560 USDT |
1.2330 USDT |
1.1180 USDT |
| 2022-05-17 |
1.1908 USDT |
197,226.4346 PERP |
1.1080 USDT |
1.0970 USDT |
1.3750 USDT |
1.1610 USDT |
| 2022-05-16 |
1.2442 USDT |
77,172.2196 PERP |
1.3670 USDT |
1.0950 USDT |
1.3740 USDT |
1.1150 USDT |
| 2022-05-15 |
1.3232 USDT |
29,133.6388 PERP |
1.2980 USDT |
1.2380 USDT |
1.3960 USDT |
1.3940 USDT |
| 2022-05-14 |
1.2678 USDT |
57,664.4167 PERP |
1.2530 USDT |
1.1760 USDT |
1.3040 USDT |
1.2630 USDT |
| 2022-05-13 |
1.2837 USDT |
144,448.0731 PERP |
1.2100 USDT |
1.1730 USDT |
1.3690 USDT |
1.2760 USDT |
| 2022-05-12 |
1.3166 USDT |
84,068.4155 PERP |
1.3550 USDT |
1.0930 USDT |
1.4260 USDT |
1.1830 USDT |
| 2022-05-11 |
1.4296 USDT |
143,404.9350 PERP |
1.8560 USDT |
1.2540 USDT |
1.9020 USDT |
1.2940 USDT |
| 2022-05-10 |
1.8928 USDT |
44,930.3548 PERP |
1.8380 USDT |
1.7850 USDT |
2.0290 USDT |
1.7880 USDT |
| 2022-05-09 |
1.9267 USDT |
83,415.8629 PERP |
2.2270 USDT |
1.7900 USDT |
2.2510 USDT |
1.8900 USDT |
| 2022-05-08 |
2.2262 USDT |
23,124.0734 PERP |
2.2070 USDT |
2.1650 USDT |
2.2990 USDT |
2.2450 USDT |
| 2022-05-07 |
2.3477 USDT |
26,813.3138 PERP |
2.3800 USDT |
2.2700 USDT |
2.4070 USDT |
2.2780 USDT |
| 2022-05-06 |
2.4063 USDT |
43,359.7341 PERP |
2.4710 USDT |
2.3420 USDT |
2.4710 USDT |
2.3940 USDT |
| 2022-05-05 |
2.6342 USDT |
97,319.0311 PERP |
2.9930 USDT |
2.3250 USDT |
3.0040 USDT |
2.4270 USDT |
| 2022-05-04 |
2.9084 USDT |
58,428.7516 PERP |
2.8930 USDT |
2.8350 USDT |
3.0150 USDT |
3.0150 USDT |
| 2022-05-03 |
3.0987 USDT |
23,382.3671 PERP |
3.2400 USDT |
2.8840 USDT |
3.3290 USDT |
2.9390 USDT |
| 2022-05-02 |
3.2097 USDT |
9,555.3835 PERP |
3.2330 USDT |
3.1420 USDT |
3.3140 USDT |
3.1740 USDT |
| 2022-05-01 |
3.1738 USDT |
17,067.5355 PERP |
3.0930 USDT |
3.0220 USDT |
3.2970 USDT |
3.2230 USDT |
| 2022-04-30 |
3.2729 USDT |
25,625.9761 PERP |
3.3530 USDT |
3.0610 USDT |
3.4170 USDT |
3.0930 USDT |
| 2022-04-29 |
3.5153 USDT |
26,724.9740 PERP |
3.7400 USDT |
3.3660 USDT |
3.7400 USDT |
3.3660 USDT |
| 2022-04-28 |
3.6999 USDT |
23,927.5428 PERP |
3.7250 USDT |
3.5930 USDT |
3.7870 USDT |
3.6850 USDT |
| 2022-04-27 |
3.7292 USDT |
45,092.5728 PERP |
3.6320 USDT |
3.6030 USDT |
3.8060 USDT |
3.7300 USDT |
| 2022-04-26 |
4.1380 USDT |
60,947.9176 PERP |
3.9980 USDT |
3.8230 USDT |
4.4100 USDT |
3.8290 USDT |
| 2022-04-25 |
4.0043 USDT |
45,074.1725 PERP |
4.1960 USDT |
3.8590 USDT |
4.2200 USDT |
4.0200 USDT |
| 2022-04-24 |
4.3069 USDT |
21,245.5677 PERP |
4.3210 USDT |
4.1580 USDT |
4.4440 USDT |
4.2510 USDT |
| 2022-04-23 |
4.3455 USDT |
13,711.7874 PERP |
4.3520 USDT |
4.2740 USDT |
4.4070 USDT |
4.3470 USDT |
| 2022-04-22 |
4.5261 USDT |
20,112.2466 PERP |
4.4270 USDT |
4.3330 USDT |
4.7490 USDT |
4.3830 USDT |
| 2022-04-21 |
4.6136 USDT |
42,007.7314 PERP |
4.6270 USDT |
4.4520 USDT |
4.8120 USDT |
4.5810 USDT |
| 2022-04-20 |
4.5736 USDT |
103,587.1483 PERP |
4.1280 USDT |
4.0570 USDT |
5.0240 USDT |
4.6260 USDT |
| 2022-04-19 |
4.0738 USDT |
24,962.5352 PERP |
3.9840 USDT |
3.9570 USDT |
4.1730 USDT |
4.1150 USDT |