Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-14 |
0.6156 USDT |
35,778.0244 PERP |
0.6181 USDT |
0.6050 USDT |
0.6231 USDT |
0.6124 USDT |
| 2024-09-13 |
0.6015 USDT |
71,894.0423 PERP |
0.5958 USDT |
0.5877 USDT |
0.6223 USDT |
0.6182 USDT |
| 2024-09-12 |
0.5784 USDT |
39,738.5304 PERP |
0.5663 USDT |
0.5657 USDT |
0.5882 USDT |
0.5869 USDT |
| 2024-09-11 |
0.5584 USDT |
52,578.3865 PERP |
0.5804 USDT |
0.5426 USDT |
0.5804 USDT |
0.5606 USDT |
| 2024-09-10 |
0.5739 USDT |
9,901.3294 PERP |
0.5756 USDT |
0.5617 USDT |
0.5863 USDT |
0.5813 USDT |
| 2024-09-09 |
0.5655 USDT |
16,301.3082 PERP |
0.5508 USDT |
0.5489 USDT |
0.5822 USDT |
0.5753 USDT |
| 2024-09-08 |
0.5394 USDT |
19,784.0168 PERP |
0.5313 USDT |
0.5232 USDT |
0.5527 USDT |
0.5527 USDT |
| 2024-09-07 |
0.5377 USDT |
16,699.3970 PERP |
0.5277 USDT |
0.5241 USDT |
0.5489 USDT |
0.5386 USDT |
| 2024-09-06 |
0.5432 USDT |
90,300.5377 PERP |
0.5407 USDT |
0.5255 USDT |
0.5592 USDT |
0.5279 USDT |
| 2024-09-05 |
0.5551 USDT |
41,940.8720 PERP |
0.5644 USDT |
0.5282 USDT |
0.5690 USDT |
0.5366 USDT |
| 2024-09-04 |
0.5471 USDT |
77,185.8704 PERP |
0.5496 USDT |
0.5214 USDT |
0.5743 USDT |
0.5674 USDT |
| 2024-09-03 |
0.5780 USDT |
52,771.1754 PERP |
0.5756 USDT |
0.5489 USDT |
0.5910 USDT |
0.5494 USDT |
| 2024-09-02 |
0.5544 USDT |
81,707.8070 PERP |
0.5370 USDT |
0.5350 USDT |
0.5724 USDT |
0.5698 USDT |
| 2024-09-01 |
0.5565 USDT |
30,610.6055 PERP |
0.5675 USDT |
0.5363 USDT |
0.5739 USDT |
0.5363 USDT |
| 2024-08-31 |
0.5659 USDT |
25,122.2490 PERP |
0.5671 USDT |
0.5557 USDT |
0.5731 USDT |
0.5693 USDT |
| 2024-08-30 |
0.5600 USDT |
32,824.3866 PERP |
0.5702 USDT |
0.5364 USDT |
0.5750 USDT |
0.5617 USDT |
| 2024-08-29 |
0.5797 USDT |
58,399.7771 PERP |
0.5748 USDT |
0.5617 USDT |
0.6030 USDT |
0.5682 USDT |
| 2024-08-28 |
0.5815 USDT |
93,922.2813 PERP |
0.5797 USDT |
0.5531 USDT |
0.6075 USDT |
0.5686 USDT |
| 2024-08-27 |
0.6191 USDT |
39,738.4841 PERP |
0.6270 USDT |
0.6054 USDT |
0.6357 USDT |
0.6153 USDT |
| 2024-08-26 |
0.6547 USDT |
68,846.4922 PERP |
0.6710 USDT |
0.6184 USDT |
0.6743 USDT |
0.6215 USDT |
| 2024-08-25 |
0.6746 USDT |
31,307.1178 PERP |
0.6803 USDT |
0.6568 USDT |
0.6914 USDT |
0.6770 USDT |
| 2024-08-24 |
0.6883 USDT |
42,516.7001 PERP |
0.6917 USDT |
0.6781 USDT |
0.6992 USDT |
0.6908 USDT |
| 2024-08-23 |
0.6564 USDT |
80,011.4000 PERP |
0.6409 USDT |
0.6339 USDT |
0.7000 USDT |
0.6955 USDT |
| 2024-08-22 |
0.6413 USDT |
129,226.9445 PERP |
0.6405 USDT |
0.6295 USDT |
0.6561 USDT |
0.6453 USDT |
| 2024-08-21 |
0.6256 USDT |
64,098.6783 PERP |
0.6209 USDT |
0.6135 USDT |
0.6447 USDT |
0.6410 USDT |
| 2024-08-20 |
0.6154 USDT |
85,419.1847 PERP |
0.6090 USDT |
0.5937 USDT |
0.6500 USDT |
0.6123 USDT |
| 2024-08-19 |
0.5879 USDT |
88,449.1752 PERP |
0.5847 USDT |
0.5732 USDT |
0.6509 USDT |
0.6086 USDT |
| 2024-08-18 |
0.5931 USDT |
244,682.7960 PERP |
0.5664 USDT |
0.5478 USDT |
0.6292 USDT |
0.5967 USDT |
| 2024-08-17 |
0.5530 USDT |
259,691.6664 PERP |
0.5241 USDT |
0.5202 USDT |
0.5836 USDT |
0.5535 USDT |
| 2024-08-16 |
0.5209 USDT |
59,524.8079 PERP |
0.5041 USDT |
0.4954 USDT |
0.5404 USDT |
0.5282 USDT |
| 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 |