Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-29 |
4.9378 USDT |
15,025.5947 PERP |
4.7940 USDT |
4.7850 USDT |
5.0970 USDT |
5.0060 USDT |
| 2022-03-28 |
4.9776 USDT |
8,095.7766 PERP |
4.9800 USDT |
4.9030 USDT |
5.0260 USDT |
4.9500 USDT |
| 2022-03-27 |
4.8199 USDT |
7,846.1761 PERP |
4.8790 USDT |
4.7300 USDT |
4.9080 USDT |
4.8760 USDT |
| 2022-03-26 |
4.8576 USDT |
32,742.4616 PERP |
4.6600 USDT |
4.6470 USDT |
5.0000 USDT |
4.8700 USDT |
| 2022-03-25 |
4.6717 USDT |
22,435.5242 PERP |
4.6950 USDT |
4.5510 USDT |
4.8000 USDT |
4.6990 USDT |
| 2022-03-24 |
4.5950 USDT |
56,037.1899 PERP |
4.3760 USDT |
4.3300 USDT |
4.7800 USDT |
4.7470 USDT |
| 2022-03-23 |
4.3422 USDT |
23,012.8515 PERP |
4.1140 USDT |
4.0670 USDT |
4.5280 USDT |
4.3850 USDT |
| 2022-03-22 |
4.1884 USDT |
15,825.2121 PERP |
4.0840 USDT |
4.0690 USDT |
4.2380 USDT |
4.1470 USDT |
| 2022-03-21 |
4.1179 USDT |
15,122.5591 PERP |
4.0410 USDT |
3.9450 USDT |
4.1800 USDT |
4.1260 USDT |
| 2022-03-20 |
4.1217 USDT |
16,635.5952 PERP |
4.1850 USDT |
3.9430 USDT |
4.3420 USDT |
4.0280 USDT |
| 2022-03-19 |
4.1976 USDT |
21,143.6381 PERP |
4.0310 USDT |
4.0180 USDT |
4.3280 USDT |
4.2400 USDT |
| 2022-03-18 |
3.9457 USDT |
6,731.8607 PERP |
3.9770 USDT |
3.8360 USDT |
4.0800 USDT |
4.0680 USDT |
| 2022-03-17 |
3.9081 USDT |
11,019.6692 PERP |
3.8750 USDT |
3.8270 USDT |
4.0640 USDT |
3.9350 USDT |
| 2022-03-16 |
3.7764 USDT |
9,344.1640 PERP |
3.7930 USDT |
3.7130 USDT |
3.9000 USDT |
3.7720 USDT |
| 2022-03-15 |
3.7299 USDT |
12,699.5815 PERP |
3.7890 USDT |
3.6430 USDT |
3.8720 USDT |
3.7740 USDT |
| 2022-03-14 |
3.9579 USDT |
43,818.9563 PERP |
3.9150 USDT |
3.6640 USDT |
4.2320 USDT |
3.7100 USDT |
| 2022-03-13 |
3.9186 USDT |
17,133.1955 PERP |
4.0380 USDT |
3.8270 USDT |
4.0970 USDT |
3.8300 USDT |
| 2022-03-12 |
4.0258 USDT |
22,593.7135 PERP |
3.9850 USDT |
3.8800 USDT |
4.1120 USDT |
4.0490 USDT |
| 2022-03-11 |
3.9199 USDT |
17,892.3766 PERP |
3.9280 USDT |
3.8000 USDT |
4.0070 USDT |
3.9910 USDT |
| 2022-03-10 |
3.8641 USDT |
22,087.6445 PERP |
4.0010 USDT |
3.7040 USDT |
4.0370 USDT |
3.9560 USDT |
| 2022-03-09 |
4.0649 USDT |
19,156.3872 PERP |
3.8970 USDT |
3.8970 USDT |
4.1700 USDT |
3.9980 USDT |
| 2022-03-08 |
3.8508 USDT |
5,537.9200 PERP |
3.8490 USDT |
3.7550 USDT |
3.9850 USDT |
3.8790 USDT |
| 2022-03-07 |
3.8760 USDT |
15,087.5763 PERP |
3.8770 USDT |
3.7870 USDT |
4.0290 USDT |
3.8000 USDT |
| 2022-03-06 |
4.0348 USDT |
13,850.5352 PERP |
4.0870 USDT |
3.9110 USDT |
4.1390 USDT |
3.9970 USDT |
| 2022-03-05 |
4.0124 USDT |
17,694.9046 PERP |
4.0330 USDT |
3.9280 USDT |
4.1100 USDT |
4.0970 USDT |
| 2022-03-04 |
4.1745 USDT |
18,001.8441 PERP |
4.2680 USDT |
3.9810 USDT |
4.3320 USDT |
4.0140 USDT |
| 2022-03-03 |
4.3275 USDT |
8,476.1654 PERP |
4.4730 USDT |
4.1720 USDT |
4.5030 USDT |
4.2860 USDT |
| 2022-03-02 |
4.4920 USDT |
22,275.0189 PERP |
4.5300 USDT |
4.3880 USDT |
4.6140 USDT |
4.4770 USDT |
| 2022-03-01 |
4.5905 USDT |
15,623.9424 PERP |
4.7170 USDT |
4.4360 USDT |
4.7610 USDT |
4.5010 USDT |
| 2022-02-28 |
4.4139 USDT |
25,917.0768 PERP |
4.4890 USDT |
4.1580 USDT |
4.6060 USDT |
4.5960 USDT |