Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
1.0182 USDT |
25,904.7073 PERP |
1.0449 USDT |
0.9765 USDT |
1.0629 USDT |
1.0369 USDT |
| 2024-04-16 |
1.0267 USDT |
29,312.3784 PERP |
1.0435 USDT |
0.9826 USDT |
1.0590 USDT |
1.0435 USDT |
| 2024-04-15 |
1.0578 USDT |
53,793.8233 PERP |
1.0613 USDT |
0.9831 USDT |
1.1267 USDT |
1.0303 USDT |
| 2024-04-14 |
1.0100 USDT |
56,205.1738 PERP |
0.9853 USDT |
0.9517 USDT |
1.0819 USDT |
1.0155 USDT |
| 2024-04-13 |
1.0568 USDT |
155,765.5567 PERP |
1.2024 USDT |
0.8678 USDT |
1.2280 USDT |
0.8678 USDT |
| 2024-04-12 |
1.2794 USDT |
60,054.5382 PERP |
1.4667 USDT |
1.1100 USDT |
1.5640 USDT |
1.1652 USDT |
| 2024-04-11 |
1.5357 USDT |
65,310.7884 PERP |
1.5725 USDT |
1.4459 USDT |
1.6365 USDT |
1.4682 USDT |
| 2024-04-10 |
1.4338 USDT |
78,411.7871 PERP |
1.4850 USDT |
1.3395 USDT |
1.5695 USDT |
1.4934 USDT |
| 2024-04-09 |
1.5008 USDT |
113,018.9969 PERP |
1.4910 USDT |
1.4405 USDT |
1.6759 USDT |
1.5044 USDT |
| 2024-04-08 |
1.4144 USDT |
46,092.2550 PERP |
1.3119 USDT |
1.3061 USDT |
1.4971 USDT |
1.4718 USDT |
| 2024-04-07 |
1.3110 USDT |
8,896.0023 PERP |
1.2910 USDT |
1.2884 USDT |
1.3258 USDT |
1.3103 USDT |
| 2024-04-06 |
1.2823 USDT |
11,748.0989 PERP |
1.2645 USDT |
1.2607 USDT |
1.3045 USDT |
1.3029 USDT |
| 2024-04-05 |
1.2573 USDT |
25,063.6549 PERP |
1.3140 USDT |
1.2111 USDT |
1.3193 USDT |
1.2701 USDT |
| 2024-04-04 |
1.3163 USDT |
18,358.2602 PERP |
1.2645 USDT |
1.2303 USDT |
1.3748 USDT |
1.3081 USDT |
| 2024-04-03 |
1.2933 USDT |
16,644.3626 PERP |
1.2971 USDT |
1.2300 USDT |
1.3402 USDT |
1.2571 USDT |
| 2024-04-02 |
1.2969 USDT |
34,272.1207 PERP |
1.4054 USDT |
1.2472 USDT |
1.4054 USDT |
1.3144 USDT |
| 2024-04-01 |
1.4025 USDT |
47,594.4406 PERP |
1.4712 USDT |
1.3400 USDT |
1.5019 USDT |
1.3872 USDT |
| 2024-03-31 |
1.4493 USDT |
12,868.8908 PERP |
1.4403 USDT |
1.4321 USDT |
1.4697 USDT |
1.4697 USDT |
| 2024-03-30 |
1.4543 USDT |
10,373.1433 PERP |
1.4568 USDT |
1.4361 USDT |
1.4797 USDT |
1.4438 USDT |
| 2024-03-29 |
1.4628 USDT |
62,435.0699 PERP |
1.4414 USDT |
1.4047 USDT |
1.6092 USDT |
1.4707 USDT |
| 2024-03-28 |
1.4487 USDT |
51,750.6751 PERP |
1.4640 USDT |
1.3441 USDT |
1.4846 USDT |
1.4371 USDT |
| 2024-03-27 |
1.5483 USDT |
100,506.1387 PERP |
1.5905 USDT |
1.4459 USDT |
1.6417 USDT |
1.4557 USDT |
| 2024-03-26 |
1.5674 USDT |
104,516.7730 PERP |
1.5868 USDT |
1.4259 USDT |
1.6277 USDT |
1.5801 USDT |
| 2024-03-25 |
1.5244 USDT |
129,883.8171 PERP |
1.4950 USDT |
1.4825 USDT |
1.6199 USDT |
1.5806 USDT |
| 2024-03-24 |
1.4249 USDT |
37,332.6558 PERP |
1.4055 USDT |
1.3874 USDT |
1.4689 USDT |
1.4642 USDT |
| 2024-03-23 |
1.4484 USDT |
36,631.6962 PERP |
1.4489 USDT |
1.4031 USDT |
1.4810 USDT |
1.4042 USDT |
| 2024-03-22 |
1.4632 USDT |
71,113.0240 PERP |
1.4850 USDT |
1.3942 USDT |
1.5130 USDT |
1.4148 USDT |
| 2024-03-21 |
1.4820 USDT |
207,251.2021 PERP |
1.4334 USDT |
1.3763 USDT |
1.5253 USDT |
1.4908 USDT |
| 2024-03-20 |
1.3504 USDT |
96,439.2334 PERP |
1.2835 USDT |
1.2407 USDT |
1.5399 USDT |
1.4410 USDT |
| 2024-03-19 |
1.3128 USDT |
103,040.2249 PERP |
1.4155 USDT |
1.2300 USDT |
1.4325 USDT |
1.2781 USDT |
| 2024-03-18 |
1.4764 USDT |
94,986.7988 PERP |
1.5544 USDT |
1.3820 USDT |
1.5677 USDT |
1.4160 USDT |
| 2024-03-17 |
1.5168 USDT |
219,676.0554 PERP |
1.5391 USDT |
1.4060 USDT |
1.5660 USDT |
1.5376 USDT |
| 2024-03-16 |
1.6971 USDT |
277,833.3170 PERP |
1.7969 USDT |
1.5333 USDT |
1.8750 USDT |
1.5725 USDT |
| 2024-03-15 |
1.7362 USDT |
360,413.6392 PERP |
1.7117 USDT |
1.5332 USDT |
1.8674 USDT |
1.7305 USDT |
| 2024-03-14 |
1.6827 USDT |
69,173.9097 PERP |
1.7434 USDT |
1.5625 USDT |
1.7840 USDT |
1.6765 USDT |
| 2024-03-13 |
1.7605 USDT |
244,171.4705 PERP |
1.6605 USDT |
1.5989 USDT |
1.8425 USDT |
1.7493 USDT |
| 2024-03-12 |
1.6058 USDT |
144,050.3383 PERP |
1.6960 USDT |
1.4960 USDT |
1.7206 USDT |
1.6260 USDT |
| 2024-03-11 |
1.6451 USDT |
131,389.3184 PERP |
1.6378 USDT |
1.5332 USDT |
1.7040 USDT |
1.6688 USDT |
| 2024-03-10 |
1.6527 USDT |
167,094.8862 PERP |
1.6268 USDT |
1.5505 USDT |
1.7264 USDT |
1.6426 USDT |
| 2024-03-09 |
1.6452 USDT |
76,442.6214 PERP |
1.5927 USDT |
1.5620 USDT |
1.7200 USDT |
1.6225 USDT |
| 2024-03-08 |
1.5313 USDT |
171,464.0078 PERP |
1.5583 USDT |
1.4154 USDT |
1.6938 USDT |
1.5626 USDT |
| 2024-03-07 |
1.5130 USDT |
67,059.1481 PERP |
1.4998 USDT |
1.4656 USDT |
1.5528 USDT |
1.5449 USDT |
| 2024-03-06 |
1.4545 USDT |
184,101.7967 PERP |
1.4163 USDT |
1.3701 USDT |
1.5185 USDT |
1.4782 USDT |
| 2024-03-05 |
1.5389 USDT |
288,542.2619 PERP |
1.6182 USDT |
1.1080 USDT |
1.6765 USDT |
1.3496 USDT |
| 2024-03-04 |
1.6348 USDT |
438,395.3774 PERP |
1.6803 USDT |
1.5595 USDT |
1.7025 USDT |
1.6255 USDT |
| 2024-03-03 |
1.6444 USDT |
646,784.5427 PERP |
1.4861 USDT |
1.2856 USDT |
1.8900 USDT |
1.6825 USDT |
| 2024-03-02 |
1.4097 USDT |
89,859.4631 PERP |
1.3823 USDT |
1.3541 USDT |
1.4430 USDT |
1.4349 USDT |
| 2024-03-01 |
1.3467 USDT |
146,703.1564 PERP |
1.3117 USDT |
1.3062 USDT |
1.3827 USDT |
1.3812 USDT |
| 2024-02-29 |
1.3572 USDT |
215,721.7130 PERP |
1.3611 USDT |
1.2834 USDT |
1.3958 USDT |
1.2944 USDT |
| 2024-02-28 |
1.3465 USDT |
178,745.5030 PERP |
1.4379 USDT |
1.1000 USDT |
1.4627 USDT |
1.2858 USDT |