Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |