Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
1.0552 USDT |
23,216.8531 PERP |
1.0491 USDT |
1.0349 USDT |
1.0765 USDT |
1.0417 USDT |
| 2024-05-06 |
1.0636 USDT |
12,364.4596 PERP |
1.0753 USDT |
1.0480 USDT |
1.1021 USDT |
1.0643 USDT |
| 2024-05-05 |
1.0434 USDT |
21,093.3569 PERP |
1.0452 USDT |
1.0142 USDT |
1.0963 USDT |
1.0799 USDT |
| 2024-05-04 |
1.0523 USDT |
3,449.6377 PERP |
1.0569 USDT |
1.0437 USDT |
1.0640 USDT |
1.0468 USDT |
| 2024-05-03 |
1.0245 USDT |
9,194.3284 PERP |
1.0000 USDT |
0.9903 USDT |
1.0653 USDT |
1.0605 USDT |
| 2024-05-02 |
0.9735 USDT |
22,337.7475 PERP |
0.9740 USDT |
0.9372 USDT |
1.0468 USDT |
1.0036 USDT |
| 2024-05-01 |
0.9359 USDT |
75,109.3263 PERP |
0.9789 USDT |
0.9130 USDT |
0.9837 USDT |
0.9680 USDT |
| 2024-04-30 |
0.9847 USDT |
15,168.9283 PERP |
1.0469 USDT |
0.9546 USDT |
1.0574 USDT |
0.9643 USDT |
| 2024-04-29 |
1.0271 USDT |
33,184.3674 PERP |
1.0512 USDT |
1.0113 USDT |
1.0629 USDT |
1.0576 USDT |
| 2024-04-28 |
1.0845 USDT |
5,546.9354 PERP |
1.0881 USDT |
1.0713 USDT |
1.1121 USDT |
1.0715 USDT |
| 2024-04-27 |
1.0547 USDT |
12,216.0770 PERP |
1.0607 USDT |
1.0197 USDT |
1.1003 USDT |
1.0781 USDT |
| 2024-04-26 |
1.0624 USDT |
29,823.4639 PERP |
1.0713 USDT |
1.0430 USDT |
1.0861 USDT |
1.0820 USDT |
| 2024-04-25 |
1.0652 USDT |
26,541.9442 PERP |
1.0741 USDT |
1.0349 USDT |
1.0967 USDT |
1.0775 USDT |
| 2024-04-24 |
1.1093 USDT |
21,030.4264 PERP |
1.1167 USDT |
1.0574 USDT |
1.1542 USDT |
1.0574 USDT |
| 2024-04-23 |
1.1412 USDT |
10,205.3561 PERP |
1.1443 USDT |
1.1056 USDT |
1.2357 USDT |
1.1251 USDT |
| 2024-04-22 |
1.1282 USDT |
14,269.8927 PERP |
1.1150 USDT |
1.0987 USDT |
1.1427 USDT |
1.1309 USDT |
| 2024-04-21 |
1.1088 USDT |
14,597.0014 PERP |
1.1280 USDT |
1.0820 USDT |
1.1452 USDT |
1.1056 USDT |
| 2024-04-20 |
1.0856 USDT |
12,423.4220 PERP |
1.0469 USDT |
1.0361 USDT |
1.1564 USDT |
1.1325 USDT |
| 2024-04-19 |
1.0260 USDT |
35,741.7346 PERP |
1.0439 USDT |
0.9517 USDT |
1.0815 USDT |
1.0554 USDT |
| 2024-04-18 |
1.0273 USDT |
11,641.3869 PERP |
1.0215 USDT |
0.9947 USDT |
1.0580 USDT |
1.0426 USDT |