Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
1.4399 USDT |
122,839.3354 PERP |
1.4643 USDT |
1.3830 USDT |
1.4929 USDT |
1.4229 USDT |
| 2024-02-26 |
1.4740 USDT |
199,795.5984 PERP |
1.4254 USDT |
1.3900 USDT |
1.5375 USDT |
1.4668 USDT |
| 2024-02-25 |
1.4125 USDT |
140,717.4607 PERP |
1.4038 USDT |
1.3659 USDT |
1.4360 USDT |
1.4338 USDT |
| 2024-02-24 |
1.4612 USDT |
448,686.8191 PERP |
1.3726 USDT |
1.3144 USDT |
1.5558 USDT |
1.4055 USDT |
| 2024-02-23 |
1.3258 USDT |
147,563.9024 PERP |
1.3142 USDT |
1.2617 USDT |
1.4090 USDT |
1.3408 USDT |
| 2024-02-22 |
1.3214 USDT |
106,980.9743 PERP |
1.3195 USDT |
1.2750 USDT |
1.3664 USDT |
1.3264 USDT |
| 2024-02-21 |
1.3219 USDT |
113,751.8685 PERP |
1.3795 USDT |
1.2551 USDT |
1.3923 USDT |
1.2696 USDT |
| 2024-02-20 |
1.4351 USDT |
295,578.2329 PERP |
1.5029 USDT |
1.3035 USDT |
1.5559 USDT |
1.3596 USDT |
| 2024-02-19 |
1.4563 USDT |
351,244.9977 PERP |
1.2376 USDT |
1.2329 USDT |
1.6060 USDT |
1.4725 USDT |
| 2024-02-18 |
1.2234 USDT |
32,688.3872 PERP |
1.2081 USDT |
1.1921 USDT |
1.2398 USDT |
1.2306 USDT |
| 2024-02-17 |
1.2121 USDT |
46,949.2047 PERP |
1.2421 USDT |
1.1566 USDT |
1.2657 USDT |
1.2032 USDT |
| 2024-02-16 |
1.2503 USDT |
66,121.2386 PERP |
1.2460 USDT |
1.2086 USDT |
1.3092 USDT |
1.2421 USDT |
| 2024-02-15 |
1.2277 USDT |
98,889.8062 PERP |
1.2141 USDT |
1.1044 USDT |
1.2680 USDT |
1.2316 USDT |
| 2024-02-14 |
1.2097 USDT |
84,370.0083 PERP |
1.1950 USDT |
1.1730 USDT |
1.2280 USDT |
1.2077 USDT |
| 2024-02-13 |
1.1893 USDT |
120,619.9100 PERP |
1.1970 USDT |
1.0824 USDT |
1.2666 USDT |
1.1914 USDT |
| 2024-02-12 |
1.1577 USDT |
87,579.4171 PERP |
1.1134 USDT |
1.0736 USDT |
1.2454 USDT |
1.1931 USDT |
| 2024-02-11 |
1.1280 USDT |
29,901.7567 PERP |
1.1261 USDT |
1.1039 USDT |
1.1494 USDT |
1.1069 USDT |
| 2024-02-10 |
1.1365 USDT |
43,533.1757 PERP |
1.1421 USDT |
1.1093 USDT |
1.1534 USDT |
1.1331 USDT |
| 2024-02-09 |
1.1374 USDT |
100,204.3149 PERP |
1.0962 USDT |
1.0951 USDT |
1.2037 USDT |
1.1297 USDT |
| 2024-02-08 |
1.1000 USDT |
16,617.4752 PERP |
1.1048 USDT |
1.0841 USDT |
1.1147 USDT |
1.0935 USDT |
| 2024-02-07 |
1.0839 USDT |
11,509.6627 PERP |
1.0491 USDT |
1.0411 USDT |
1.1144 USDT |
1.1144 USDT |
| 2024-02-06 |
1.0511 USDT |
20,302.9731 PERP |
1.0401 USDT |
1.0360 USDT |
1.0598 USDT |
1.0509 USDT |
| 2024-02-05 |
1.0402 USDT |
23,800.6308 PERP |
1.0317 USDT |
1.0092 USDT |
1.0602 USDT |
1.0382 USDT |
| 2024-02-04 |
1.0638 USDT |
41,161.9224 PERP |
1.0878 USDT |
1.0371 USDT |
1.0878 USDT |
1.0371 USDT |
| 2024-02-03 |
1.0948 USDT |
6,611.3403 PERP |
1.1231 USDT |
1.0849 USDT |
1.1261 USDT |
1.0913 USDT |
| 2024-02-02 |
1.1077 USDT |
56,525.2870 PERP |
1.0870 USDT |
1.0870 USDT |
1.1505 USDT |
1.1184 USDT |
| 2024-02-01 |
1.0827 USDT |
28,040.8525 PERP |
1.0962 USDT |
1.0680 USDT |
1.1017 USDT |
1.0867 USDT |
| 2024-01-31 |
1.1219 USDT |
39,279.4061 PERP |
1.1566 USDT |
1.0861 USDT |
1.1566 USDT |
1.0863 USDT |
| 2024-01-30 |
1.1766 USDT |
98,933.0354 PERP |
1.1891 USDT |
1.1550 USDT |
1.2035 USDT |
1.1692 USDT |
| 2024-01-29 |
1.1711 USDT |
30,954.2991 PERP |
1.1318 USDT |
1.1302 USDT |
1.1909 USDT |
1.1823 USDT |
| 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 |