Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.5296 USDT |
20,947.5164 PERP |
0.5312 USDT |
0.5017 USDT |
0.5387 USDT |
0.5026 USDT |
| 2024-08-14 |
0.5442 USDT |
17,671.2846 PERP |
0.5575 USDT |
0.5264 USDT |
0.5594 USDT |
0.5285 USDT |
| 2024-08-13 |
0.5378 USDT |
50,178.7854 PERP |
0.5460 USDT |
0.5211 USDT |
0.5554 USDT |
0.5512 USDT |
| 2024-08-12 |
0.5376 USDT |
59,575.8558 PERP |
0.5220 USDT |
0.5122 USDT |
0.5549 USDT |
0.5429 USDT |
| 2024-08-11 |
0.5495 USDT |
28,272.3852 PERP |
0.5527 USDT |
0.5355 USDT |
0.5598 USDT |
0.5446 USDT |
| 2024-08-10 |
0.5354 USDT |
30,503.6033 PERP |
0.5327 USDT |
0.5217 USDT |
0.5489 USDT |
0.5460 USDT |
| 2024-08-09 |
0.5346 USDT |
33,633.9119 PERP |
0.5445 USDT |
0.5225 USDT |
0.5445 USDT |
0.5265 USDT |
| 2024-08-08 |
0.5137 USDT |
110,136.3730 PERP |
0.4820 USDT |
0.4745 USDT |
0.5402 USDT |
0.5299 USDT |
| 2024-08-07 |
0.4873 USDT |
68,031.0005 PERP |
0.4771 USDT |
0.4707 USDT |
0.5026 USDT |
0.4772 USDT |
| 2024-08-06 |
0.4736 USDT |
55,737.8869 PERP |
0.4469 USDT |
0.4467 USDT |
0.4863 USDT |
0.4812 USDT |
| 2024-08-05 |
0.4192 USDT |
175,990.6411 PERP |
0.4797 USDT |
0.3782 USDT |
0.4833 USDT |
0.4460 USDT |
| 2024-08-04 |
0.4964 USDT |
46,960.9481 PERP |
0.5042 USDT |
0.4661 USDT |
0.5132 USDT |
0.4903 USDT |
| 2024-08-03 |
0.5196 USDT |
5,928.8298 PERP |
0.5280 USDT |
0.5063 USDT |
0.5355 USDT |
0.5241 USDT |
| 2024-08-02 |
0.5480 USDT |
37,236.7657 PERP |
0.5850 USDT |
0.5215 USDT |
0.5850 USDT |
0.5273 USDT |
| 2024-08-01 |
0.5643 USDT |
38,529.6269 PERP |
0.5930 USDT |
0.5350 USDT |
0.5964 USDT |
0.5362 USDT |
| 2024-07-31 |
0.6137 USDT |
30,365.8690 PERP |
0.6112 USDT |
0.6019 USDT |
0.6219 USDT |
0.6148 USDT |
| 2024-07-30 |
0.6321 USDT |
28,789.2737 PERP |
0.6199 USDT |
0.6058 USDT |
0.6427 USDT |
0.6125 USDT |
| 2024-07-29 |
0.6428 USDT |
40,565.3810 PERP |
0.6239 USDT |
0.6208 USDT |
0.6571 USDT |
0.6325 USDT |
| 2024-07-28 |
0.6244 USDT |
24,102.3606 PERP |
0.6370 USDT |
0.6173 USDT |
0.6376 USDT |
0.6219 USDT |
| 2024-07-27 |
0.6386 USDT |
42,474.2053 PERP |
0.6446 USDT |
0.6266 USDT |
0.6523 USDT |
0.6280 USDT |
| 2024-07-26 |
0.6372 USDT |
37,789.3198 PERP |
0.6157 USDT |
0.6135 USDT |
0.6477 USDT |
0.6471 USDT |
| 2024-07-25 |
0.6108 USDT |
77,596.7031 PERP |
0.6226 USDT |
0.5849 USDT |
0.6310 USDT |
0.6046 USDT |
| 2024-07-24 |
0.6448 USDT |
48,978.0170 PERP |
0.6523 USDT |
0.6208 USDT |
0.6586 USDT |
0.6221 USDT |
| 2024-07-23 |
0.6695 USDT |
51,603.9667 PERP |
0.6651 USDT |
0.6464 USDT |
0.6911 USDT |
0.6567 USDT |
| 2024-07-22 |
0.6926 USDT |
38,426.3685 PERP |
0.7231 USDT |
0.6723 USDT |
0.7236 USDT |
0.6834 USDT |
| 2024-07-21 |
0.7087 USDT |
30,112.8395 PERP |
0.7170 USDT |
0.6833 USDT |
0.7217 USDT |
0.7155 USDT |
| 2024-07-20 |
0.7169 USDT |
135,012.8050 PERP |
0.7154 USDT |
0.7048 USDT |
0.7324 USDT |
0.7207 USDT |
| 2024-07-19 |
0.6716 USDT |
77,569.9181 PERP |
0.6772 USDT |
0.6102 USDT |
0.7416 USDT |
0.7096 USDT |
| 2024-07-18 |
0.6833 USDT |
22,411.9769 PERP |
0.6828 USDT |
0.6517 USDT |
0.7008 USDT |
0.6755 USDT |
| 2024-07-17 |
0.6878 USDT |
49,145.0579 PERP |
0.6882 USDT |
0.6637 USDT |
0.7128 USDT |
0.6887 USDT |
| 2024-07-16 |
0.6812 USDT |
22,853.8459 PERP |
0.6755 USDT |
0.6418 USDT |
0.6980 USDT |
0.6833 USDT |
| 2024-07-15 |
0.6490 USDT |
12,282.4148 PERP |
0.6364 USDT |
0.6334 USDT |
0.6577 USDT |
0.6574 USDT |
| 2024-07-14 |
0.6276 USDT |
13,057.4129 PERP |
0.6248 USDT |
0.6201 USDT |
0.6357 USDT |
0.6252 USDT |
| 2024-07-13 |
0.6155 USDT |
19,359.2654 PERP |
0.6119 USDT |
0.6067 USDT |
0.6228 USDT |
0.6145 USDT |
| 2024-07-12 |
0.6037 USDT |
28,353.9717 PERP |
0.5971 USDT |
0.5882 USDT |
0.6171 USDT |
0.6094 USDT |
| 2024-07-11 |
0.6113 USDT |
25,648.8413 PERP |
0.6080 USDT |
0.5910 USDT |
0.6353 USDT |
0.6008 USDT |
| 2024-07-10 |
0.6088 USDT |
46,880.0453 PERP |
0.6030 USDT |
0.5972 USDT |
0.6228 USDT |
0.6082 USDT |
| 2024-07-09 |
0.5909 USDT |
37,070.8358 PERP |
0.5829 USDT |
0.5774 USDT |
0.6081 USDT |
0.6020 USDT |
| 2024-07-08 |
0.5862 USDT |
59,505.0154 PERP |
0.5749 USDT |
0.5489 USDT |
0.6160 USDT |
0.5891 USDT |
| 2024-07-07 |
0.5986 USDT |
32,161.5134 PERP |
0.6034 USDT |
0.5815 USDT |
0.6173 USDT |
0.5963 USDT |
| 2024-07-06 |
0.5808 USDT |
45,326.9281 PERP |
0.5706 USDT |
0.5331 USDT |
0.6067 USDT |
0.6022 USDT |
| 2024-07-05 |
0.5426 USDT |
82,010.4492 PERP |
0.5682 USDT |
0.5016 USDT |
0.5815 USDT |
0.5726 USDT |
| 2024-07-04 |
0.6149 USDT |
115,716.4104 PERP |
0.6829 USDT |
0.5858 USDT |
0.6829 USDT |
0.5895 USDT |
| 2024-07-03 |
0.7050 USDT |
41,285.7530 PERP |
0.7345 USDT |
0.6730 USDT |
0.7361 USDT |
0.6808 USDT |
| 2024-07-02 |
0.7259 USDT |
8,815.2880 PERP |
0.7260 USDT |
0.7121 USDT |
0.7382 USDT |
0.7288 USDT |
| 2024-07-01 |
0.7522 USDT |
19,535.0281 PERP |
0.7554 USDT |
0.7299 USDT |
0.7784 USDT |
0.7322 USDT |
| 2024-06-30 |
0.7197 USDT |
53,584.8361 PERP |
0.7126 USDT |
0.6577 USDT |
0.7382 USDT |
0.7374 USDT |
| 2024-06-29 |
0.7387 USDT |
4,769.9188 PERP |
0.7376 USDT |
0.7158 USDT |
0.7492 USDT |
0.7166 USDT |
| 2024-06-28 |
0.7574 USDT |
9,882.8996 PERP |
0.7555 USDT |
0.7452 USDT |
0.7709 USDT |
0.7535 USDT |
| 2024-06-27 |
0.7478 USDT |
7,439.7214 PERP |
0.7407 USDT |
0.7210 USDT |
0.7846 USDT |
0.7590 USDT |