Crypto exchange Kucoin

Market Perpetual Protocol (PERP) / Tether (USDT)

Identifier on Kucoin: PERP-USDT
Date Price Volume Open Low High Close
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
2022-01-08 8.7226 USDT 11,182.0126 PERP 8.7400 USDT 8.4540 USDT 9.2250 USDT 8.9970 USDT
2022-01-07 8.3783 USDT 17,273.8437 PERP 8.6880 USDT 7.9560 USDT 8.7470 USDT 8.7360 USDT
2022-01-06 8.6388 USDT 8,489.7370 PERP 9.3100 USDT 8.1760 USDT 9.3100 USDT 8.5180 USDT
2022-01-05 9.2019 USDT 13,892.7937 PERP 9.3210 USDT 8.6220 USDT 9.5350 USDT 9.0490 USDT
2022-01-04 9.2669 USDT 6,725.9809 PERP 9.1980 USDT 9.0630 USDT 9.5300 USDT 9.3160 USDT
2022-01-03 9.0000 USDT 15,965.4059 PERP 9.0910 USDT 8.8620 USDT 9.4600 USDT 9.0440 USDT
2022-01-02 8.8995 USDT 13,979.3127 PERP 9.1240 USDT 8.7670 USDT 9.1280 USDT 9.0290 USDT
2022-01-01 8.8909 USDT 3,936.8909 PERP 8.7120 USDT 8.7070 USDT 9.0340 USDT 8.9830 USDT
2021-12-31 8.8697 USDT 8,013.8092 PERP 9.0250 USDT 8.5440 USDT 9.0610 USDT 8.5440 USDT
2021-12-30 9.0998 USDT 8,404.6265 PERP 8.8310 USDT 8.6700 USDT 9.5270 USDT 9.0750 USDT
2021-12-29 8.7963 USDT 4,801.0854 PERP 9.0600 USDT 8.5130 USDT 9.2390 USDT 8.6330 USDT
2021-12-28 9.1176 USDT 9,202.1516 PERP 9.5180 USDT 8.9000 USDT 9.5330 USDT 8.9160 USDT
2021-12-27 9.5509 USDT 23,552.5878 PERP 9.5150 USDT 9.0000 USDT 9.9900 USDT 9.5960 USDT
2021-12-26 9.2248 USDT 10,294.2092 PERP 9.1990 USDT 8.9850 USDT 9.4760 USDT 9.4020 USDT
2021-12-25 9.1895 USDT 9,250.5643 PERP 9.1240 USDT 9.0470 USDT 9.3540 USDT 9.2150 USDT
2021-12-24 9.3853 USDT 9,896.0568 PERP 9.4210 USDT 9.0500 USDT 9.4820 USDT 9.0680 USDT
2021-12-23 9.1949 USDT 9,315.5442 PERP 9.3700 USDT 8.9280 USDT 9.6310 USDT 9.4830 USDT
2021-12-22 9.7188 USDT 8,586.1069 PERP 9.9780 USDT 9.3650 USDT 10.0580 USDT 9.3650 USDT
2021-12-21 9.8710 USDT 6,689.5993 PERP 10.0680 USDT 9.6490 USDT 10.2190 USDT 9.9140 USDT
2021-12-20 9.7020 USDT 15,101.0905 PERP 9.8430 USDT 9.4210 USDT 10.1810 USDT 9.9920 USDT