Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
1.1630 USDT |
16,313.3017 PERP |
1.1827 USDT |
1.1243 USDT |
1.1946 USDT |
1.1330 USDT |
| 2024-01-27 |
1.1649 USDT |
24,377.2737 PERP |
1.1601 USDT |
1.1370 USDT |
1.1761 USDT |
1.1757 USDT |
| 2024-01-26 |
1.1463 USDT |
53,268.9903 PERP |
1.0987 USDT |
1.0946 USDT |
1.1984 USDT |
1.1539 USDT |
| 2024-01-25 |
1.0966 USDT |
22,051.5707 PERP |
1.1361 USDT |
1.0660 USDT |
1.1395 USDT |
1.1035 USDT |
| 2024-01-24 |
1.1197 USDT |
89,603.3853 PERP |
1.1014 USDT |
1.0918 USDT |
1.1434 USDT |
1.1255 USDT |
| 2024-01-23 |
1.0851 USDT |
89,169.5485 PERP |
1.1263 USDT |
1.0214 USDT |
1.1545 USDT |
1.1078 USDT |
| 2024-01-22 |
1.1460 USDT |
108,430.7334 PERP |
1.2112 USDT |
1.1048 USDT |
1.2208 USDT |
1.1274 USDT |
| 2024-01-21 |
1.2362 USDT |
25,548.7546 PERP |
1.2317 USDT |
1.2064 USDT |
1.2610 USDT |
1.2101 USDT |
| 2024-01-20 |
1.2130 USDT |
29,252.7779 PERP |
1.2188 USDT |
1.1932 USDT |
1.2358 USDT |
1.2263 USDT |
| 2024-01-19 |
1.2044 USDT |
51,686.3096 PERP |
1.2427 USDT |
1.1491 USDT |
1.2480 USDT |
1.2299 USDT |
| 2024-01-18 |
1.3298 USDT |
62,589.7895 PERP |
1.3764 USDT |
1.2300 USDT |
1.4160 USDT |
1.2425 USDT |
| 2024-01-17 |
1.4154 USDT |
109,666.0860 PERP |
1.4495 USDT |
1.3437 USDT |
1.4495 USDT |
1.3656 USDT |
| 2024-01-16 |
1.4378 USDT |
141,704.3415 PERP |
1.3564 USDT |
1.3470 USDT |
1.5000 USDT |
1.4575 USDT |
| 2024-01-15 |
1.3747 USDT |
74,517.6163 PERP |
1.3867 USDT |
1.3352 USDT |
1.4020 USDT |
1.3629 USDT |
| 2024-01-14 |
1.4354 USDT |
95,118.8947 PERP |
1.4864 USDT |
1.4040 USDT |
1.5012 USDT |
1.4236 USDT |
| 2024-01-13 |
1.4149 USDT |
117,353.9808 PERP |
1.3823 USDT |
1.3098 USDT |
1.5198 USDT |
1.5090 USDT |
| 2024-01-12 |
1.4455 USDT |
236,434.7375 PERP |
1.4272 USDT |
1.2993 USDT |
1.6499 USDT |
1.3823 USDT |
| 2024-01-11 |
1.3566 USDT |
223,349.7684 PERP |
1.3602 USDT |
1.2871 USDT |
1.4580 USDT |
1.3823 USDT |
| 2024-01-10 |
1.3262 USDT |
722,066.8955 PERP |
1.1836 USDT |
1.1753 USDT |
1.4925 USDT |
1.3452 USDT |
| 2024-01-09 |
1.1762 USDT |
150,192.1390 PERP |
1.2569 USDT |
1.1184 USDT |
1.2700 USDT |
1.1626 USDT |
| 2024-01-08 |
1.1871 USDT |
234,981.9924 PERP |
1.2235 USDT |
1.0970 USDT |
1.2712 USDT |
1.2564 USDT |
| 2024-01-07 |
1.3272 USDT |
162,061.5882 PERP |
1.3111 USDT |
1.2152 USDT |
1.4046 USDT |
1.2347 USDT |
| 2024-01-06 |
1.3531 USDT |
154,399.5886 PERP |
1.4086 USDT |
1.2831 USDT |
1.4392 USDT |
1.3453 USDT |
| 2024-01-05 |
1.4886 USDT |
276,214.1487 PERP |
1.5895 USDT |
1.3650 USDT |
1.6763 USDT |
1.4158 USDT |
| 2024-01-04 |
1.6457 USDT |
368,659.0983 PERP |
1.7052 USDT |
1.5094 USDT |
1.8248 USDT |
1.6022 USDT |
| 2024-01-03 |
1.8902 USDT |
1,287,657.7704 PERP |
1.8132 USDT |
1.3000 USDT |
2.2859 USDT |
1.8168 USDT |
| 2024-01-02 |
1.5586 USDT |
1,110,316.5409 PERP |
1.3979 USDT |
1.3663 USDT |
1.8573 USDT |
1.7031 USDT |
| 2024-01-01 |
1.2643 USDT |
341,220.0154 PERP |
1.1364 USDT |
1.0659 USDT |
1.4000 USDT |
1.3731 USDT |
| 2023-12-31 |
1.1134 USDT |
52,679.3566 PERP |
1.1135 USDT |
1.0759 USDT |
1.1811 USDT |
1.1540 USDT |
| 2023-12-30 |
1.1191 USDT |
52,902.7794 PERP |
1.0850 USDT |
1.0479 USDT |
1.2050 USDT |
1.1259 USDT |
| 2023-12-29 |
1.0935 USDT |
50,414.0519 PERP |
1.1009 USDT |
1.0437 USDT |
1.1480 USDT |
1.0838 USDT |
| 2023-12-28 |
1.1179 USDT |
153,114.9204 PERP |
1.2298 USDT |
1.0385 USDT |
1.2565 USDT |
1.0974 USDT |
| 2023-12-27 |
1.2204 USDT |
353,021.9760 PERP |
1.3047 USDT |
1.0974 USDT |
1.3981 USDT |
1.2246 USDT |
| 2023-12-26 |
1.2727 USDT |
2,067,794.4811 PERP |
0.8696 USDT |
0.8669 USDT |
1.5000 USDT |
1.2123 USDT |
| 2023-12-25 |
0.8702 USDT |
208,667.2144 PERP |
0.8480 USDT |
0.8312 USDT |
0.9003 USDT |
0.8614 USDT |
| 2023-12-24 |
0.8429 USDT |
124,863.8737 PERP |
0.8226 USDT |
0.8061 USDT |
0.8797 USDT |
0.8413 USDT |
| 2023-12-23 |
0.8104 USDT |
39,992.2349 PERP |
0.8287 USDT |
0.7900 USDT |
0.8344 USDT |
0.8273 USDT |
| 2023-12-22 |
0.8243 USDT |
66,655.1569 PERP |
0.8191 USDT |
0.8028 USDT |
0.8459 USDT |
0.8233 USDT |
| 2023-12-21 |
0.8239 USDT |
189,354.9884 PERP |
0.8933 USDT |
0.7830 USDT |
0.9032 USDT |
0.8042 USDT |
| 2023-12-20 |
0.8595 USDT |
297,157.3275 PERP |
0.7295 USDT |
0.7289 USDT |
0.9352 USDT |
0.8866 USDT |
| 2023-12-19 |
0.7450 USDT |
43,739.9188 PERP |
0.7317 USDT |
0.7277 USDT |
0.8046 USDT |
0.7410 USDT |
| 2023-12-18 |
0.6991 USDT |
53,399.5473 PERP |
0.7133 USDT |
0.6719 USDT |
0.7338 USDT |
0.7062 USDT |
| 2023-12-17 |
0.7319 USDT |
29,565.4507 PERP |
0.7592 USDT |
0.7148 USDT |
0.7603 USDT |
0.7213 USDT |
| 2023-12-16 |
0.7568 USDT |
57,384.5607 PERP |
0.7400 USDT |
0.7327 USDT |
0.7734 USDT |
0.7585 USDT |
| 2023-12-15 |
0.7690 USDT |
173,609.2644 PERP |
0.7783 USDT |
0.7449 USDT |
0.8443 USDT |
0.7669 USDT |
| 2023-12-14 |
0.7555 USDT |
98,851.8452 PERP |
0.7216 USDT |
0.7080 USDT |
0.8069 USDT |
0.7796 USDT |
| 2023-12-13 |
0.7006 USDT |
96,015.6127 PERP |
0.7035 USDT |
0.6605 USDT |
0.7260 USDT |
0.7204 USDT |
| 2023-12-12 |
0.6940 USDT |
68,461.8864 PERP |
0.6770 USDT |
0.6760 USDT |
0.7068 USDT |
0.6928 USDT |
| 2023-12-11 |
0.6735 USDT |
182,002.1146 PERP |
0.7394 USDT |
0.6278 USDT |
0.7399 USDT |
0.6723 USDT |
| 2023-12-10 |
0.7150 USDT |
46,371.2472 PERP |
0.7213 USDT |
0.6516 USDT |
0.7437 USDT |
0.7248 USDT |