Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
4.8926 USDT |
5,256.5984 PERP |
5.0690 USDT |
4.5520 USDT |
5.0860 USDT |
4.5770 USDT |
| 2022-02-26 |
5.0296 USDT |
8,283.6486 PERP |
5.1240 USDT |
4.9140 USDT |
5.2250 USDT |
4.9990 USDT |
| 2022-02-25 |
5.0010 USDT |
25,977.7391 PERP |
5.0070 USDT |
4.8190 USDT |
5.1320 USDT |
5.1060 USDT |
| 2022-02-24 |
5.0857 USDT |
34,823.6261 PERP |
5.3820 USDT |
4.7800 USDT |
5.4170 USDT |
4.9620 USDT |
| 2022-02-23 |
5.4348 USDT |
4,665.3404 PERP |
5.4040 USDT |
5.2910 USDT |
5.5120 USDT |
5.3480 USDT |
| 2022-02-22 |
5.2223 USDT |
14,259.7755 PERP |
5.3200 USDT |
5.0900 USDT |
5.4370 USDT |
5.3300 USDT |
| 2022-02-21 |
5.7446 USDT |
43,195.0470 PERP |
5.8980 USDT |
5.4510 USDT |
5.9630 USDT |
5.4790 USDT |
| 2022-02-20 |
5.7405 USDT |
36,914.6883 PERP |
5.8020 USDT |
5.4500 USDT |
6.0890 USDT |
5.6810 USDT |
| 2022-02-19 |
5.7122 USDT |
16,499.2472 PERP |
5.8960 USDT |
5.4820 USDT |
5.9270 USDT |
5.6900 USDT |
| 2022-02-18 |
6.0007 USDT |
14,501.5088 PERP |
6.0240 USDT |
5.7750 USDT |
6.1950 USDT |
5.8110 USDT |
| 2022-02-17 |
6.1497 USDT |
20,935.7693 PERP |
6.4240 USDT |
5.8470 USDT |
6.4510 USDT |
5.9860 USDT |
| 2022-02-16 |
6.3213 USDT |
10,376.5328 PERP |
6.4400 USDT |
6.1900 USDT |
6.4670 USDT |
6.4180 USDT |
| 2022-02-15 |
6.4010 USDT |
11,733.0470 PERP |
6.2540 USDT |
6.2540 USDT |
6.5030 USDT |
6.3920 USDT |
| 2022-02-14 |
6.1356 USDT |
10,452.0758 PERP |
6.2420 USDT |
6.0140 USDT |
6.2910 USDT |
6.2060 USDT |
| 2022-02-13 |
5.9899 USDT |
16,232.4468 PERP |
6.1370 USDT |
5.7610 USDT |
6.1580 USDT |
5.9860 USDT |
| 2022-02-12 |
6.0664 USDT |
7,619.2873 PERP |
6.0550 USDT |
5.9110 USDT |
6.1950 USDT |
6.1160 USDT |
| 2022-02-11 |
6.2688 USDT |
20,810.2088 PERP |
6.4660 USDT |
5.8280 USDT |
6.7760 USDT |
6.1040 USDT |
| 2022-02-10 |
6.5515 USDT |
7,598.7206 PERP |
6.7070 USDT |
6.3470 USDT |
6.7350 USDT |
6.4960 USDT |
| 2022-02-09 |
6.5492 USDT |
8,796.9922 PERP |
6.6420 USDT |
6.3990 USDT |
6.6920 USDT |
6.6920 USDT |
| 2022-02-08 |
6.4953 USDT |
16,881.5999 PERP |
6.4710 USDT |
6.1990 USDT |
6.7190 USDT |
6.5880 USDT |
| 2022-02-07 |
6.5426 USDT |
16,048.2251 PERP |
6.4590 USDT |
6.3840 USDT |
6.6600 USDT |
6.4830 USDT |
| 2022-02-06 |
6.3414 USDT |
9,585.1661 PERP |
6.4550 USDT |
6.2390 USDT |
6.5330 USDT |
6.4240 USDT |
| 2022-02-05 |
6.5073 USDT |
15,837.1596 PERP |
6.3870 USDT |
6.3720 USDT |
6.6720 USDT |
6.5140 USDT |
| 2022-02-04 |
6.1527 USDT |
3,084.7578 PERP |
6.0280 USDT |
5.9840 USDT |
6.3490 USDT |
6.3220 USDT |
| 2022-02-03 |
5.8757 USDT |
2,060.5433 PERP |
5.9170 USDT |
5.8210 USDT |
6.0140 USDT |
5.9060 USDT |
| 2022-02-02 |
6.2084 USDT |
2,580.8211 PERP |
6.3660 USDT |
5.9590 USDT |
6.4750 USDT |
6.0870 USDT |
| 2022-02-01 |
6.3893 USDT |
6,148.8359 PERP |
6.3120 USDT |
6.2420 USDT |
6.4460 USDT |
6.4170 USDT |
| 2022-01-31 |
6.2088 USDT |
5,928.8060 PERP |
6.4670 USDT |
5.9820 USDT |
6.4670 USDT |
6.2920 USDT |
| 2022-01-30 |
6.2166 USDT |
3,311.7356 PERP |
6.2660 USDT |
6.0830 USDT |
6.3910 USDT |
6.3910 USDT |
| 2022-01-29 |
5.9986 USDT |
6,228.4276 PERP |
5.9580 USDT |
5.8000 USDT |
6.1930 USDT |
6.1770 USDT |
| 2022-01-28 |
5.7675 USDT |
5,146.0283 PERP |
5.6440 USDT |
5.4750 USDT |
6.0050 USDT |
5.9130 USDT |
| 2022-01-27 |
5.5935 USDT |
11,838.0898 PERP |
5.8900 USDT |
5.3390 USDT |
5.9370 USDT |
5.4920 USDT |
| 2022-01-26 |
5.8778 USDT |
22,383.5489 PERP |
5.8350 USDT |
5.5000 USDT |
6.2900 USDT |
5.8460 USDT |
| 2022-01-25 |
6.0629 USDT |
9,561.9127 PERP |
6.1710 USDT |
5.8720 USDT |
6.2820 USDT |
5.8990 USDT |
| 2022-01-24 |
6.0761 USDT |
52,586.6181 PERP |
7.9120 USDT |
5.2260 USDT |
7.9300 USDT |
6.1050 USDT |
| 2022-01-23 |
7.7304 USDT |
10,797.4788 PERP |
7.8080 USDT |
7.4040 USDT |
8.1120 USDT |
7.5850 USDT |
| 2022-01-22 |
7.9731 USDT |
28,054.0436 PERP |
8.8630 USDT |
7.3270 USDT |
9.0360 USDT |
7.8870 USDT |
| 2022-01-21 |
9.3407 USDT |
60,584.2307 PERP |
8.9100 USDT |
8.5500 USDT |
9.8480 USDT |
8.7560 USDT |
| 2022-01-20 |
8.8399 USDT |
1,988.9811 PERP |
8.9610 USDT |
8.6880 USDT |
9.0750 USDT |
8.9170 USDT |
| 2022-01-19 |
8.9551 USDT |
6,000.6863 PERP |
8.8940 USDT |
8.7130 USDT |
9.1050 USDT |
9.0170 USDT |
| 2022-01-18 |
8.4909 USDT |
12,439.7661 PERP |
8.3980 USDT |
8.0800 USDT |
8.9420 USDT |
8.9420 USDT |
| 2022-01-17 |
8.2928 USDT |
2,688.4100 PERP |
8.6680 USDT |
8.1150 USDT |
8.6890 USDT |
8.2270 USDT |
| 2022-01-16 |
8.6311 USDT |
2,761.4381 PERP |
8.7120 USDT |
8.4590 USDT |
8.7470 USDT |
8.7190 USDT |
| 2022-01-15 |
8.7885 USDT |
3,602.2946 PERP |
8.9660 USDT |
8.6160 USDT |
9.0600 USDT |
8.7300 USDT |
| 2022-01-14 |
9.0259 USDT |
3,834.5757 PERP |
9.0510 USDT |
8.8010 USDT |
9.4320 USDT |
9.0340 USDT |
| 2022-01-13 |
9.4618 USDT |
4,593.6805 PERP |
9.5200 USDT |
9.0300 USDT |
9.7400 USDT |
9.0550 USDT |
| 2022-01-12 |
9.4932 USDT |
6,235.7443 PERP |
9.4280 USDT |
9.3750 USDT |
9.7080 USDT |
9.5150 USDT |
| 2022-01-11 |
9.3823 USDT |
9,564.9442 PERP |
9.2840 USDT |
9.2720 USDT |
9.8400 USDT |
9.4400 USDT |
| 2022-01-10 |
9.2351 USDT |
5,714.6421 PERP |
9.1800 USDT |
9.0680 USDT |
9.3690 USDT |
9.2600 USDT |
| 2022-01-09 |
9.2240 USDT |
13,455.1602 PERP |
9.0330 USDT |
8.8730 USDT |
9.7110 USDT |
9.2100 USDT |