Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-26 |
0.7607 USDT |
29,217.4754 PERP |
0.7627 USDT |
0.7343 USDT |
0.7704 USDT |
0.7519 USDT |
| 2024-06-25 |
0.7452 USDT |
18,743.5549 PERP |
0.7371 USDT |
0.7314 USDT |
0.7726 USDT |
0.7645 USDT |
| 2024-06-24 |
0.7080 USDT |
34,915.4632 PERP |
0.7276 USDT |
0.6849 USDT |
0.7345 USDT |
0.7089 USDT |
| 2024-06-23 |
0.7611 USDT |
2,888.4514 PERP |
0.7555 USDT |
0.7384 USDT |
0.7755 USDT |
0.7394 USDT |
| 2024-06-22 |
0.7475 USDT |
8,518.5875 PERP |
0.7509 USDT |
0.7384 USDT |
0.7633 USDT |
0.7490 USDT |
| 2024-06-21 |
0.7580 USDT |
8,662.4310 PERP |
0.7643 USDT |
0.7448 USDT |
0.7773 USDT |
0.7614 USDT |
| 2024-06-20 |
0.7752 USDT |
5,007.2794 PERP |
0.7540 USDT |
0.7507 USDT |
0.7955 USDT |
0.7645 USDT |
| 2024-06-19 |
0.7377 USDT |
13,849.0315 PERP |
0.7256 USDT |
0.7240 USDT |
0.7596 USDT |
0.7580 USDT |
| 2024-06-18 |
0.7347 USDT |
53,344.5267 PERP |
0.7990 USDT |
0.6813 USDT |
0.7990 USDT |
0.7167 USDT |
| 2024-06-17 |
0.8141 USDT |
40,886.2521 PERP |
0.8678 USDT |
0.7657 USDT |
0.8705 USDT |
0.8192 USDT |
| 2024-06-16 |
0.8534 USDT |
7,923.2311 PERP |
0.8660 USDT |
0.8399 USDT |
0.8672 USDT |
0.8636 USDT |
| 2024-06-15 |
0.8798 USDT |
4,024.0652 PERP |
0.8749 USDT |
0.8655 USDT |
0.8881 USDT |
0.8655 USDT |
| 2024-06-14 |
0.8651 USDT |
27,590.4414 PERP |
0.9182 USDT |
0.8325 USDT |
0.9364 USDT |
0.8714 USDT |
| 2024-06-13 |
0.9404 USDT |
6,813.6790 PERP |
0.9633 USDT |
0.9156 USDT |
0.9692 USDT |
0.9340 USDT |
| 2024-06-12 |
0.9585 USDT |
7,981.2676 PERP |
0.9246 USDT |
0.8992 USDT |
0.9903 USDT |
0.9652 USDT |
| 2024-06-11 |
0.9427 USDT |
18,881.7996 PERP |
0.9780 USDT |
0.9100 USDT |
0.9780 USDT |
0.9328 USDT |
| 2024-06-10 |
0.9934 USDT |
7,964.5570 PERP |
1.0087 USDT |
0.9669 USDT |
1.0160 USDT |
0.9728 USDT |
| 2024-06-09 |
1.0008 USDT |
2,400.6255 PERP |
1.0011 USDT |
0.9812 USDT |
1.0147 USDT |
1.0083 USDT |
| 2024-06-08 |
1.0451 USDT |
21,168.5649 PERP |
1.0681 USDT |
0.9990 USDT |
1.0835 USDT |
1.0080 USDT |
| 2024-06-07 |
1.1015 USDT |
45,545.8420 PERP |
1.1824 USDT |
0.9892 USDT |
1.1985 USDT |
1.0529 USDT |