Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-09 |
0.7383 USDT |
102,493.9185 PERP |
0.7256 USDT |
0.7171 USDT |
0.8046 USDT |
0.7305 USDT |
| 2023-12-08 |
0.7265 USDT |
116,168.5476 PERP |
0.7157 USDT |
0.7116 USDT |
0.7423 USDT |
0.7290 USDT |
| 2023-12-07 |
0.7226 USDT |
119,954.8435 PERP |
0.6769 USDT |
0.6659 USDT |
0.7771 USDT |
0.7233 USDT |
| 2023-12-06 |
0.6965 USDT |
71,985.9005 PERP |
0.6995 USDT |
0.6653 USDT |
0.7182 USDT |
0.6951 USDT |
| 2023-12-05 |
0.6984 USDT |
72,241.7936 PERP |
0.7023 USDT |
0.6842 USDT |
0.7141 USDT |
0.7077 USDT |
| 2023-12-04 |
0.7022 USDT |
121,919.8920 PERP |
0.7024 USDT |
0.6514 USDT |
0.7369 USDT |
0.6967 USDT |
| 2023-12-03 |
0.7008 USDT |
96,968.4727 PERP |
0.7173 USDT |
0.6706 USDT |
0.7264 USDT |
0.7017 USDT |
| 2023-12-02 |
0.6690 USDT |
58,137.9963 PERP |
0.6398 USDT |
0.6368 USDT |
0.7100 USDT |
0.7018 USDT |
| 2023-12-01 |
0.6349 USDT |
69,352.6384 PERP |
0.6346 USDT |
0.6305 USDT |
0.6502 USDT |
0.6404 USDT |
| 2023-11-30 |
0.6381 USDT |
23,256.9445 PERP |
0.6358 USDT |
0.6264 USDT |
0.6444 USDT |
0.6343 USDT |
| 2023-11-29 |
0.6535 USDT |
34,957.7634 PERP |
0.6571 USDT |
0.6317 USDT |
0.6606 USDT |
0.6392 USDT |
| 2023-11-28 |
0.6358 USDT |
65,292.7320 PERP |
0.6405 USDT |
0.6129 USDT |
0.6559 USDT |
0.6521 USDT |
| 2023-11-27 |
0.6371 USDT |
216,152.5570 PERP |
0.6637 USDT |
0.6245 USDT |
0.7130 USDT |
0.6383 USDT |
| 2023-11-26 |
0.6720 USDT |
122,227.6805 PERP |
0.6894 USDT |
0.6511 USDT |
0.6967 USDT |
0.6682 USDT |
| 2023-11-25 |
0.6782 USDT |
71,242.6458 PERP |
0.6692 USDT |
0.6640 USDT |
0.7048 USDT |
0.6887 USDT |
| 2023-11-24 |
0.6739 USDT |
121,239.6942 PERP |
0.6730 USDT |
0.6605 USDT |
0.6950 USDT |
0.6658 USDT |
| 2023-11-23 |
0.6318 USDT |
129,432.6849 PERP |
0.6099 USDT |
0.6086 USDT |
0.6577 USDT |
0.6569 USDT |
| 2023-11-22 |
0.5998 USDT |
38,550.4830 PERP |
0.5639 USDT |
0.5629 USDT |
0.6294 USDT |
0.6157 USDT |
| 2023-11-21 |
0.6069 USDT |
61,398.0276 PERP |
0.6210 USDT |
0.5629 USDT |
0.6427 USDT |
0.5665 USDT |
| 2023-11-20 |
0.6297 USDT |
65,173.0034 PERP |
0.6302 USDT |
0.6119 USDT |
0.6400 USDT |
0.6184 USDT |