Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-06 |
1.1932 USDT |
13,920.2080 PERP |
1.1895 USDT |
1.1562 USDT |
1.2120 USDT |
1.1859 USDT |
| 2024-06-05 |
1.1986 USDT |
28,990.1714 PERP |
1.1944 USDT |
1.1773 USDT |
1.2110 USDT |
1.1980 USDT |
| 2024-06-04 |
1.1567 USDT |
40,702.6124 PERP |
1.1598 USDT |
1.0323 USDT |
1.1949 USDT |
1.1830 USDT |
| 2024-06-03 |
1.1816 USDT |
26,943.4456 PERP |
1.1806 USDT |
1.1458 USDT |
1.2119 USDT |
1.1496 USDT |
| 2024-06-02 |
1.1804 USDT |
42,758.0324 PERP |
1.1312 USDT |
1.1312 USDT |
1.2249 USDT |
1.1792 USDT |
| 2024-06-01 |
1.1196 USDT |
4,073.2221 PERP |
1.1276 USDT |
1.1162 USDT |
1.1299 USDT |
1.1203 USDT |
| 2024-05-31 |
1.1470 USDT |
5,320.5152 PERP |
1.1554 USDT |
1.1170 USDT |
1.1921 USDT |
1.1373 USDT |
| 2024-05-30 |
1.1648 USDT |
23,212.5781 PERP |
1.1939 USDT |
1.1211 USDT |
1.2071 USDT |
1.1744 USDT |
| 2024-05-29 |
1.2346 USDT |
42,580.9752 PERP |
1.1960 USDT |
1.1854 USDT |
1.2762 USDT |
1.1996 USDT |
| 2024-05-28 |
1.2083 USDT |
31,498.6849 PERP |
1.2356 USDT |
1.1691 USDT |
1.2900 USDT |
1.1929 USDT |
| 2024-05-27 |
1.2191 USDT |
55,863.9909 PERP |
1.1547 USDT |
1.1474 USDT |
1.2899 USDT |
1.2462 USDT |
| 2024-05-26 |
1.1837 USDT |
24,332.4678 PERP |
1.1914 USDT |
1.1464 USDT |
1.2446 USDT |
1.1587 USDT |
| 2024-05-25 |
1.1801 USDT |
96,448.7821 PERP |
1.0740 USDT |
1.0740 USDT |
1.3233 USDT |
1.1881 USDT |
| 2024-05-24 |
1.0697 USDT |
9,531.5440 PERP |
1.0861 USDT |
1.0276 USDT |
1.0999 USDT |
1.0719 USDT |
| 2024-05-23 |
1.0690 USDT |
22,120.3040 PERP |
1.1057 USDT |
1.0090 USDT |
1.1243 USDT |
1.0760 USDT |
| 2024-05-22 |
1.1094 USDT |
10,712.1976 PERP |
1.1090 USDT |
1.0792 USDT |
1.1213 USDT |
1.1058 USDT |
| 2024-05-21 |
1.1142 USDT |
22,199.2453 PERP |
1.1184 USDT |
1.0905 USDT |
1.1414 USDT |
1.1160 USDT |
| 2024-05-20 |
1.0548 USDT |
31,133.9204 PERP |
0.9922 USDT |
0.9788 USDT |
1.1200 USDT |
1.1014 USDT |
| 2024-05-19 |
1.0195 USDT |
11,265.0435 PERP |
1.0470 USDT |
0.9892 USDT |
1.0552 USDT |
0.9942 USDT |
| 2024-05-18 |
1.0517 USDT |
9,020.3748 PERP |
1.0628 USDT |
1.0346 USDT |
1.0655 USDT |
1.0505 USDT |
| 2024-05-17 |
1.0512 USDT |
26,084.1354 PERP |
1.0186 USDT |
1.0072 USDT |
1.0755 USDT |
1.0595 USDT |
| 2024-05-16 |
1.0084 USDT |
19,323.5970 PERP |
1.0391 USDT |
0.9702 USDT |
1.0454 USDT |
1.0070 USDT |
| 2024-05-15 |
1.0058 USDT |
17,025.6520 PERP |
0.9735 USDT |
0.9609 USDT |
1.0460 USDT |
1.0345 USDT |
| 2024-05-14 |
0.9898 USDT |
21,522.4951 PERP |
0.9882 USDT |
0.9658 USDT |
1.0134 USDT |
0.9658 USDT |
| 2024-05-13 |
0.9683 USDT |
11,225.8168 PERP |
0.9720 USDT |
0.9219 USDT |
1.0252 USDT |
0.9977 USDT |
| 2024-05-12 |
0.9919 USDT |
18,593.9497 PERP |
1.0067 USDT |
0.9739 USDT |
1.0117 USDT |
0.9739 USDT |
| 2024-05-11 |
1.0211 USDT |
9,117.6879 PERP |
1.0100 USDT |
1.0021 USDT |
1.0303 USDT |
1.0116 USDT |
| 2024-05-10 |
1.0700 USDT |
26,435.1886 PERP |
1.1051 USDT |
1.0040 USDT |
1.1201 USDT |
1.0123 USDT |
| 2024-05-09 |
1.0810 USDT |
37,893.2447 PERP |
1.0386 USDT |
1.0368 USDT |
1.1252 USDT |
1.1024 USDT |
| 2024-05-08 |
1.0315 USDT |
18,423.1522 PERP |
1.0313 USDT |
1.0065 USDT |
1.0682 USDT |
1.0350 USDT |