Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |