Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
0.5180 USDT |
22,671.6965 PERP |
0.4993 USDT |
0.4980 USDT |
0.5275 USDT |
0.5242 USDT |
| 2023-10-19 |
0.5092 USDT |
20,018.7029 PERP |
0.5220 USDT |
0.4932 USDT |
0.5220 USDT |
0.4979 USDT |
| 2023-10-18 |
0.5327 USDT |
21,317.7432 PERP |
0.5320 USDT |
0.5215 USDT |
0.5428 USDT |
0.5240 USDT |
| 2023-10-17 |
0.5410 USDT |
19,937.8932 PERP |
0.5577 USDT |
0.5270 USDT |
0.5591 USDT |
0.5325 USDT |
| 2023-10-16 |
0.5618 USDT |
53,650.0214 PERP |
0.5519 USDT |
0.5517 USDT |
0.5769 USDT |
0.5625 USDT |
| 2023-10-15 |
0.5528 USDT |
5,835.2794 PERP |
0.5451 USDT |
0.5445 USDT |
0.5597 USDT |
0.5491 USDT |
| 2023-10-14 |
0.5479 USDT |
8,539.9290 PERP |
0.5502 USDT |
0.5410 USDT |
0.5541 USDT |
0.5515 USDT |
| 2023-10-13 |
0.5532 USDT |
4,366.0963 PERP |
0.5540 USDT |
0.5461 USDT |
0.5569 USDT |
0.5495 USDT |
| 2023-10-12 |
0.5464 USDT |
50,806.0649 PERP |
0.5337 USDT |
0.5326 USDT |
0.5659 USDT |
0.5552 USDT |
| 2023-10-11 |
0.5328 USDT |
36,268.0264 PERP |
0.5378 USDT |
0.5180 USDT |
0.5437 USDT |
0.5351 USDT |
| 2023-10-10 |
0.5461 USDT |
9,162.3385 PERP |
0.5495 USDT |
0.5399 USDT |
0.5527 USDT |
0.5413 USDT |
| 2023-10-09 |
0.5556 USDT |
84,836.2835 PERP |
0.5706 USDT |
0.5304 USDT |
0.5984 USDT |
0.5510 USDT |
| 2023-10-08 |
0.5618 USDT |
22,103.2058 PERP |
0.5709 USDT |
0.5549 USDT |
0.5730 USDT |
0.5674 USDT |
| 2023-10-07 |
0.5845 USDT |
11,776.2176 PERP |
0.5855 USDT |
0.5649 USDT |
0.5935 USDT |
0.5679 USDT |
| 2023-10-06 |
0.5875 USDT |
17,943.6979 PERP |
0.5845 USDT |
0.5781 USDT |
0.5949 USDT |
0.5853 USDT |
| 2023-10-05 |
0.5830 USDT |
111,633.0784 PERP |
0.5673 USDT |
0.5653 USDT |
0.5948 USDT |
0.5825 USDT |
| 2023-10-04 |
0.5673 USDT |
150,425.7101 PERP |
0.6040 USDT |
0.5505 USDT |
0.6051 USDT |
0.5659 USDT |
| 2023-10-03 |
0.6264 USDT |
43,252.7806 PERP |
0.6287 USDT |
0.6016 USDT |
0.6445 USDT |
0.6074 USDT |
| 2023-10-02 |
0.6387 USDT |
51,509.7566 PERP |
0.6572 USDT |
0.6067 USDT |
0.6713 USDT |
0.6232 USDT |
| 2023-10-01 |
0.6424 USDT |
197,150.1497 PERP |
0.6163 USDT |
0.6141 USDT |
0.6672 USDT |
0.6463 USDT |
| 2023-09-30 |
0.6062 USDT |
23,748.1786 PERP |
0.6050 USDT |
0.5991 USDT |
0.6165 USDT |
0.6108 USDT |
| 2023-09-29 |
0.6115 USDT |
30,667.3992 PERP |
0.6056 USDT |
0.6010 USDT |
0.6240 USDT |
0.6035 USDT |
| 2023-09-28 |
0.6022 USDT |
49,350.2431 PERP |
0.6038 USDT |
0.5875 USDT |
0.6164 USDT |
0.6040 USDT |
| 2023-09-27 |
0.6181 USDT |
78,926.4523 PERP |
0.6146 USDT |
0.6032 USDT |
0.6307 USDT |
0.6120 USDT |
| 2023-09-26 |
0.6075 USDT |
17,205.6850 PERP |
0.6087 USDT |
0.5986 USDT |
0.6142 USDT |
0.6102 USDT |
| 2023-09-25 |
0.6056 USDT |
51,504.6689 PERP |
0.5940 USDT |
0.5877 USDT |
0.6175 USDT |
0.6086 USDT |
| 2023-09-24 |
0.5997 USDT |
51,679.8212 PERP |
0.6103 USDT |
0.5943 USDT |
0.6115 USDT |
0.5964 USDT |
| 2023-09-23 |
0.6024 USDT |
114,429.6885 PERP |
0.6138 USDT |
0.5919 USDT |
0.6162 USDT |
0.6084 USDT |
| 2023-09-22 |
0.6021 USDT |
87,579.0356 PERP |
0.5947 USDT |
0.5855 USDT |
0.6135 USDT |
0.6033 USDT |
| 2023-09-21 |
0.6083 USDT |
224,003.2115 PERP |
0.6418 USDT |
0.5869 USDT |
0.6517 USDT |
0.5938 USDT |
| 2023-09-20 |
0.6613 USDT |
304,953.1238 PERP |
0.6828 USDT |
0.6208 USDT |
0.6921 USDT |
0.6305 USDT |
| 2023-09-19 |
0.6472 USDT |
264,722.1218 PERP |
0.6131 USDT |
0.6091 USDT |
0.6720 USDT |
0.6663 USDT |
| 2023-09-18 |
0.6070 USDT |
101,822.7545 PERP |
0.5916 USDT |
0.5825 USDT |
0.6269 USDT |
0.6074 USDT |
| 2023-09-17 |
0.6058 USDT |
256,805.6955 PERP |
0.5907 USDT |
0.5818 USDT |
0.6368 USDT |
0.5924 USDT |
| 2023-09-16 |
0.5971 USDT |
102,584.3810 PERP |
0.6151 USDT |
0.5760 USDT |
0.6280 USDT |
0.5848 USDT |
| 2023-09-15 |
0.5998 USDT |
438,385.5294 PERP |
0.5888 USDT |
0.5724 USDT |
0.6173 USDT |
0.6115 USDT |
| 2023-09-14 |
0.6031 USDT |
188,538.9511 PERP |
0.6269 USDT |
0.5809 USDT |
0.6443 USDT |
0.5855 USDT |
| 2023-09-13 |
0.6138 USDT |
219,343.2146 PERP |
0.6135 USDT |
0.5926 USDT |
0.6481 USDT |
0.6249 USDT |
| 2023-09-12 |
0.6448 USDT |
309,995.7298 PERP |
0.6470 USDT |
0.6131 USDT |
0.6950 USDT |
0.6220 USDT |
| 2023-09-11 |
0.6795 USDT |
635,352.9903 PERP |
0.7357 USDT |
0.6278 USDT |
0.7582 USDT |
0.6461 USDT |
| 2023-09-10 |
0.7898 USDT |
957,985.6613 PERP |
1.0651 USDT |
0.7182 USDT |
1.1112 USDT |
0.7479 USDT |
| 2023-09-09 |
1.0785 USDT |
1,176,583.4256 PERP |
1.1577 USDT |
0.8742 USDT |
1.3390 USDT |
1.0947 USDT |
| 2023-09-08 |
1.1383 USDT |
804,042.3804 PERP |
1.1610 USDT |
1.0232 USDT |
1.2430 USDT |
1.1869 USDT |
| 2023-09-07 |
0.9920 USDT |
1,198,645.6548 PERP |
0.7940 USDT |
0.7483 USDT |
1.2025 USDT |
1.1707 USDT |
| 2023-09-06 |
0.7712 USDT |
1,367,734.9285 PERP |
0.7520 USDT |
0.6827 USDT |
0.8586 USDT |
0.7905 USDT |
| 2023-09-05 |
0.6684 USDT |
1,246,191.7084 PERP |
0.4652 USDT |
0.4578 USDT |
0.8818 USDT |
0.8125 USDT |
| 2023-09-04 |
0.4480 USDT |
14,432.7940 PERP |
0.4368 USDT |
0.4347 USDT |
0.4648 USDT |
0.4600 USDT |
| 2023-09-03 |
0.4274 USDT |
6,661.0294 PERP |
0.4152 USDT |
0.4135 USDT |
0.4333 USDT |
0.4308 USDT |
| 2023-09-02 |
0.4095 USDT |
923.4432 PERP |
0.4094 USDT |
0.4069 USDT |
0.4127 USDT |
0.4110 USDT |
| 2023-09-01 |
0.4153 USDT |
5,840.8085 PERP |
0.4226 USDT |
0.4072 USDT |
0.4241 USDT |
0.4117 USDT |