Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-18 |
3.8627 USDT |
23,167.8672 PERP |
3.8930 USDT |
3.7720 USDT |
3.9520 USDT |
3.9270 USDT |
| 2022-04-17 |
4.0005 USDT |
22,803.9651 PERP |
3.9930 USDT |
3.9550 USDT |
4.0390 USDT |
3.9870 USDT |
| 2022-04-16 |
4.0039 USDT |
7,436.1339 PERP |
4.0110 USDT |
3.9330 USDT |
4.0320 USDT |
4.0040 USDT |
| 2022-04-15 |
4.0243 USDT |
22,262.3830 PERP |
4.1480 USDT |
3.9330 USDT |
4.1750 USDT |
4.0010 USDT |
| 2022-04-14 |
4.2157 USDT |
10,333.7842 PERP |
4.2510 USDT |
4.1240 USDT |
4.3100 USDT |
4.1370 USDT |
| 2022-04-13 |
4.1505 USDT |
28,237.4265 PERP |
4.1730 USDT |
4.0820 USDT |
4.2710 USDT |
4.2260 USDT |
| 2022-04-12 |
4.1309 USDT |
9,209.0624 PERP |
4.0610 USDT |
4.0380 USDT |
4.2280 USDT |
4.1430 USDT |
| 2022-04-11 |
4.3111 USDT |
16,836.3150 PERP |
4.5220 USDT |
4.1070 USDT |
4.5260 USDT |
4.1120 USDT |
| 2022-04-10 |
4.5956 USDT |
13,190.8527 PERP |
4.5320 USDT |
4.5160 USDT |
4.6850 USDT |
4.5570 USDT |
| 2022-04-09 |
4.5036 USDT |
11,381.0092 PERP |
4.5130 USDT |
4.4390 USDT |
4.5810 USDT |
4.4630 USDT |
| 2022-04-08 |
4.6364 USDT |
35,050.7062 PERP |
4.5950 USDT |
4.4520 USDT |
4.7160 USDT |
4.4890 USDT |
| 2022-04-07 |
4.7013 USDT |
54,894.7910 PERP |
4.6860 USDT |
4.5360 USDT |
4.8000 USDT |
4.6220 USDT |
| 2022-04-06 |
4.8388 USDT |
98,791.7695 PERP |
4.8630 USDT |
4.5900 USDT |
5.0540 USDT |
4.6350 USDT |
| 2022-04-05 |
5.0128 USDT |
24,740.8999 PERP |
4.9080 USDT |
4.8300 USDT |
5.5830 USDT |
4.9500 USDT |
| 2022-04-04 |
4.9256 USDT |
53,809.1362 PERP |
5.2380 USDT |
4.7530 USDT |
5.5360 USDT |
4.8380 USDT |
| 2022-04-03 |
5.2777 USDT |
40,202.4208 PERP |
5.3870 USDT |
5.1690 USDT |
5.4680 USDT |
5.2240 USDT |
| 2022-04-02 |
5.3166 USDT |
37,147.3549 PERP |
5.2980 USDT |
5.1940 USDT |
5.4400 USDT |
5.2450 USDT |
| 2022-04-01 |
5.0320 USDT |
18,632.8357 PERP |
5.0410 USDT |
4.8450 USDT |
5.3380 USDT |
5.2890 USDT |
| 2022-03-31 |
5.2787 USDT |
37,644.9535 PERP |
5.0680 USDT |
5.0440 USDT |
5.5480 USDT |
5.1660 USDT |
| 2022-03-30 |
4.9723 USDT |
20,712.7667 PERP |
4.9990 USDT |
4.8500 USDT |
5.1500 USDT |
5.1360 USDT |