Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-19 |
0.6181 USDT |
47,492.0621 PERP |
0.5963 USDT |
0.5867 USDT |
0.6304 USDT |
0.6240 USDT |
| 2023-11-18 |
0.6005 USDT |
31,273.8283 PERP |
0.6137 USDT |
0.5766 USDT |
0.6190 USDT |
0.6015 USDT |
| 2023-11-17 |
0.6289 USDT |
69,430.1396 PERP |
0.6327 USDT |
0.5913 USDT |
0.6595 USDT |
0.6115 USDT |
| 2023-11-16 |
0.6520 USDT |
101,617.9235 PERP |
0.6758 USDT |
0.6154 USDT |
0.6918 USDT |
0.6306 USDT |
| 2023-11-15 |
0.6593 USDT |
86,367.9298 PERP |
0.6412 USDT |
0.6353 USDT |
0.7104 USDT |
0.6758 USDT |
| 2023-11-14 |
0.6308 USDT |
80,109.0613 PERP |
0.6580 USDT |
0.5853 USDT |
0.6724 USDT |
0.6292 USDT |
| 2023-11-13 |
0.6906 USDT |
82,611.4887 PERP |
0.6900 USDT |
0.6620 USDT |
0.7255 USDT |
0.6726 USDT |
| 2023-11-12 |
0.6886 USDT |
85,714.1967 PERP |
0.7015 USDT |
0.6630 USDT |
0.7046 USDT |
0.6994 USDT |
| 2023-11-11 |
0.7154 USDT |
195,230.2540 PERP |
0.7356 USDT |
0.6796 USDT |
0.7410 USDT |
0.7151 USDT |
| 2023-11-10 |
0.6711 USDT |
167,484.9203 PERP |
0.6267 USDT |
0.6264 USDT |
0.6998 USDT |
0.6887 USDT |
| 2023-11-09 |
0.6347 USDT |
117,949.8726 PERP |
0.6515 USDT |
0.5920 USDT |
0.6882 USDT |
0.6032 USDT |
| 2023-11-08 |
0.6518 USDT |
81,154.3437 PERP |
0.6301 USDT |
0.6262 USDT |
0.7179 USDT |
0.6528 USDT |
| 2023-11-07 |
0.6315 USDT |
95,491.4222 PERP |
0.6486 USDT |
0.6080 USDT |
0.6496 USDT |
0.6327 USDT |
| 2023-11-06 |
0.6407 USDT |
100,543.7635 PERP |
0.6315 USDT |
0.6245 USDT |
0.6530 USDT |
0.6456 USDT |
| 2023-11-05 |
0.6279 USDT |
71,239.6982 PERP |
0.6190 USDT |
0.6140 USDT |
0.6436 USDT |
0.6300 USDT |
| 2023-11-04 |
0.6023 USDT |
55,661.9446 PERP |
0.5874 USDT |
0.5847 USDT |
0.6104 USDT |
0.6034 USDT |
| 2023-11-03 |
0.5853 USDT |
34,280.8052 PERP |
0.5965 USDT |
0.5722 USDT |
0.6030 USDT |
0.5831 USDT |
| 2023-11-02 |
0.6059 USDT |
56,404.1802 PERP |
0.6020 USDT |
0.5800 USDT |
0.6252 USDT |
0.5984 USDT |
| 2023-11-01 |
0.5766 USDT |
22,101.8265 PERP |
0.5881 USDT |
0.5580 USDT |
0.5989 USDT |
0.5989 USDT |
| 2023-10-31 |
0.5950 USDT |
54,243.3633 PERP |
0.6080 USDT |
0.5646 USDT |
0.6233 USDT |
0.5854 USDT |
| 2023-10-30 |
0.6123 USDT |
50,173.9532 PERP |
0.6130 USDT |
0.5950 USDT |
0.6261 USDT |
0.6096 USDT |
| 2023-10-29 |
0.6182 USDT |
115,466.2601 PERP |
0.6192 USDT |
0.6091 USDT |
0.6279 USDT |
0.6180 USDT |
| 2023-10-28 |
0.6169 USDT |
37,954.9481 PERP |
0.6051 USDT |
0.6042 USDT |
0.6260 USDT |
0.6230 USDT |
| 2023-10-27 |
0.6036 USDT |
23,169.5727 PERP |
0.6114 USDT |
0.5941 USDT |
0.6195 USDT |
0.6084 USDT |
| 2023-10-26 |
0.6215 USDT |
255,763.5008 PERP |
0.6172 USDT |
0.5607 USDT |
0.6433 USDT |
0.6117 USDT |
| 2023-10-25 |
0.6072 USDT |
25,807.3470 PERP |
0.6080 USDT |
0.5805 USDT |
0.6280 USDT |
0.6113 USDT |
| 2023-10-24 |
0.5983 USDT |
166,511.4718 PERP |
0.5725 USDT |
0.5668 USDT |
0.6270 USDT |
0.5947 USDT |
| 2023-10-23 |
0.5561 USDT |
110,518.5195 PERP |
0.5513 USDT |
0.5399 USDT |
0.5734 USDT |
0.5734 USDT |
| 2023-10-22 |
0.5453 USDT |
34,439.9708 PERP |
0.5434 USDT |
0.5284 USDT |
0.5532 USDT |
0.5461 USDT |
| 2023-10-21 |
0.5311 USDT |
78,624.7883 PERP |
0.5209 USDT |
0.5183 USDT |
0.5428 USDT |
0.5419 USDT |