Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.5467 USDT |
42,477.9715 PERP |
0.5152 USDT |
0.5128 USDT |
0.5643 USDT |
0.5585 USDT |
| 2024-10-03 |
0.5205 USDT |
43,349.0856 PERP |
0.5374 USDT |
0.5082 USDT |
0.5438 USDT |
0.5147 USDT |
| 2024-10-02 |
0.5601 USDT |
69,572.5089 PERP |
0.5506 USDT |
0.5241 USDT |
0.5802 USDT |
0.5364 USDT |
| 2024-10-01 |
0.6085 USDT |
169,135.2443 PERP |
0.6533 USDT |
0.5557 USDT |
0.6777 USDT |
0.5570 USDT |
| 2024-09-30 |
0.6824 USDT |
20,582.9854 PERP |
0.6992 USDT |
0.6645 USDT |
0.7073 USDT |
0.6755 USDT |
| 2024-09-29 |
0.7044 USDT |
27,225.0894 PERP |
0.6958 USDT |
0.6866 USDT |
0.7193 USDT |
0.7082 USDT |
| 2024-09-28 |
0.7037 USDT |
25,532.3630 PERP |
0.7205 USDT |
0.6810 USDT |
0.7271 USDT |
0.6908 USDT |
| 2024-09-27 |
0.7078 USDT |
35,745.3815 PERP |
0.7006 USDT |
0.6929 USDT |
0.7207 USDT |
0.7202 USDT |
| 2024-09-26 |
0.7010 USDT |
57,810.3677 PERP |
0.6855 USDT |
0.6746 USDT |
0.7155 USDT |
0.6963 USDT |
| 2024-09-25 |
0.6959 USDT |
35,063.0329 PERP |
0.6932 USDT |
0.6796 USDT |
0.7066 USDT |
0.6983 USDT |
| 2024-09-24 |
0.6896 USDT |
41,746.2843 PERP |
0.6682 USDT |
0.6656 USDT |
0.7052 USDT |
0.6872 USDT |
| 2024-09-23 |
0.6720 USDT |
51,464.0468 PERP |
0.6380 USDT |
0.6266 USDT |
0.6849 USDT |
0.6761 USDT |
| 2024-09-22 |
0.6378 USDT |
27,937.3826 PERP |
0.6711 USDT |
0.6240 USDT |
0.6711 USDT |
0.6344 USDT |
| 2024-09-21 |
0.6598 USDT |
15,451.7352 PERP |
0.6523 USDT |
0.6427 USDT |
0.6721 USDT |
0.6721 USDT |
| 2024-09-20 |
0.6730 USDT |
82,178.9412 PERP |
0.6579 USDT |
0.6414 USDT |
0.6974 USDT |
0.6476 USDT |
| 2024-09-19 |
0.6373 USDT |
60,003.3427 PERP |
0.6176 USDT |
0.6170 USDT |
0.6579 USDT |
0.6561 USDT |
| 2024-09-18 |
0.5935 USDT |
81,638.6705 PERP |
0.5937 USDT |
0.5728 USDT |
0.6103 USDT |
0.6034 USDT |
| 2024-09-17 |
0.5806 USDT |
59,353.5894 PERP |
0.5638 USDT |
0.5541 USDT |
0.5959 USDT |
0.5905 USDT |
| 2024-09-16 |
0.5732 USDT |
65,270.3469 PERP |
0.5881 USDT |
0.5552 USDT |
0.5929 USDT |
0.5564 USDT |
| 2024-09-15 |
0.6126 USDT |
36,192.8099 PERP |
0.6183 USDT |
0.6043 USDT |
0.6207 USDT |
0.6066 USDT |
| 2024-09-14 |
0.6156 USDT |
35,778.0244 PERP |
0.6181 USDT |
0.6050 USDT |
0.6231 USDT |
0.6124 USDT |
| 2024-09-13 |
0.6015 USDT |
71,894.0423 PERP |
0.5958 USDT |
0.5877 USDT |
0.6223 USDT |
0.6182 USDT |
| 2024-09-12 |
0.5784 USDT |
39,738.5304 PERP |
0.5663 USDT |
0.5657 USDT |
0.5882 USDT |
0.5869 USDT |
| 2024-09-11 |
0.5584 USDT |
52,578.3865 PERP |
0.5804 USDT |
0.5426 USDT |
0.5804 USDT |
0.5606 USDT |
| 2024-09-10 |
0.5739 USDT |
9,901.3294 PERP |
0.5756 USDT |
0.5617 USDT |
0.5863 USDT |
0.5813 USDT |
| 2024-09-09 |
0.5655 USDT |
16,301.3082 PERP |
0.5508 USDT |
0.5489 USDT |
0.5822 USDT |
0.5753 USDT |
| 2024-09-08 |
0.5394 USDT |
19,784.0168 PERP |
0.5313 USDT |
0.5232 USDT |
0.5527 USDT |
0.5527 USDT |
| 2024-09-07 |
0.5377 USDT |
16,699.3970 PERP |
0.5277 USDT |
0.5241 USDT |
0.5489 USDT |
0.5386 USDT |
| 2024-09-06 |
0.5432 USDT |
90,300.5377 PERP |
0.5407 USDT |
0.5255 USDT |
0.5592 USDT |
0.5279 USDT |
| 2024-09-05 |
0.5551 USDT |
41,940.8720 PERP |
0.5644 USDT |
0.5282 USDT |
0.5690 USDT |
0.5366 USDT |
| 2024-09-04 |
0.5471 USDT |
77,185.8704 PERP |
0.5496 USDT |
0.5214 USDT |
0.5743 USDT |
0.5674 USDT |
| 2024-09-03 |
0.5780 USDT |
52,771.1754 PERP |
0.5756 USDT |
0.5489 USDT |
0.5910 USDT |
0.5494 USDT |
| 2024-09-02 |
0.5544 USDT |
81,707.8070 PERP |
0.5370 USDT |
0.5350 USDT |
0.5724 USDT |
0.5698 USDT |
| 2024-09-01 |
0.5565 USDT |
30,610.6055 PERP |
0.5675 USDT |
0.5363 USDT |
0.5739 USDT |
0.5363 USDT |
| 2024-08-31 |
0.5659 USDT |
25,122.2490 PERP |
0.5671 USDT |
0.5557 USDT |
0.5731 USDT |
0.5693 USDT |
| 2024-08-30 |
0.5600 USDT |
32,824.3866 PERP |
0.5702 USDT |
0.5364 USDT |
0.5750 USDT |
0.5617 USDT |
| 2024-08-29 |
0.5797 USDT |
58,399.7771 PERP |
0.5748 USDT |
0.5617 USDT |
0.6030 USDT |
0.5682 USDT |
| 2024-08-28 |
0.5815 USDT |
93,922.2813 PERP |
0.5797 USDT |
0.5531 USDT |
0.6075 USDT |
0.5686 USDT |
| 2024-08-27 |
0.6191 USDT |
39,738.4841 PERP |
0.6270 USDT |
0.6054 USDT |
0.6357 USDT |
0.6153 USDT |
| 2024-08-26 |
0.6547 USDT |
68,846.4922 PERP |
0.6710 USDT |
0.6184 USDT |
0.6743 USDT |
0.6215 USDT |
| 2024-08-25 |
0.6746 USDT |
31,307.1178 PERP |
0.6803 USDT |
0.6568 USDT |
0.6914 USDT |
0.6770 USDT |
| 2024-08-24 |
0.6883 USDT |
42,516.7001 PERP |
0.6917 USDT |
0.6781 USDT |
0.6992 USDT |
0.6908 USDT |
| 2024-08-23 |
0.6564 USDT |
80,011.4000 PERP |
0.6409 USDT |
0.6339 USDT |
0.7000 USDT |
0.6955 USDT |
| 2024-08-22 |
0.6413 USDT |
129,226.9445 PERP |
0.6405 USDT |
0.6295 USDT |
0.6561 USDT |
0.6453 USDT |
| 2024-08-21 |
0.6256 USDT |
64,098.6783 PERP |
0.6209 USDT |
0.6135 USDT |
0.6447 USDT |
0.6410 USDT |
| 2024-08-20 |
0.6154 USDT |
85,419.1847 PERP |
0.6090 USDT |
0.5937 USDT |
0.6500 USDT |
0.6123 USDT |
| 2024-08-19 |
0.5879 USDT |
88,449.1752 PERP |
0.5847 USDT |
0.5732 USDT |
0.6509 USDT |
0.6086 USDT |
| 2024-08-18 |
0.5931 USDT |
244,682.7960 PERP |
0.5664 USDT |
0.5478 USDT |
0.6292 USDT |
0.5967 USDT |
| 2024-08-17 |
0.5530 USDT |
259,691.6664 PERP |
0.5241 USDT |
0.5202 USDT |
0.5836 USDT |
0.5535 USDT |
| 2024-08-16 |
0.5209 USDT |
59,524.8079 PERP |
0.5041 USDT |
0.4954 USDT |
0.5404 USDT |
0.5282 USDT |