Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0264 USDT |
467,595.9068 PERP |
0.0252 USDT |
0.0249 USDT |
0.0283 USDT |
0.0264 USDT |
| 2026-02-07 |
0.0250 USDT |
397,152.9847 PERP |
0.0258 USDT |
0.0240 USDT |
0.0258 USDT |
0.0244 USDT |
| 2026-02-06 |
0.0243 USDT |
453,311.5147 PERP |
0.0245 USDT |
0.0229 USDT |
0.0255 USDT |
0.0255 USDT |
| 2026-02-05 |
0.0266 USDT |
222,556.9062 PERP |
0.0253 USDT |
0.0250 USDT |
0.0300 USDT |
0.0273 USDT |
| 2026-02-04 |
0.0263 USDT |
156,142.3879 PERP |
0.0253 USDT |
0.0251 USDT |
0.0271 USDT |
0.0255 USDT |
| 2026-02-03 |
0.0273 USDT |
639,167.3908 PERP |
0.0276 USDT |
0.0264 USDT |
0.0293 USDT |
0.0280 USDT |
| 2026-02-02 |
0.0254 USDT |
845,793.1775 PERP |
0.0262 USDT |
0.0231 USDT |
0.0284 USDT |
0.0264 USDT |
| 2026-02-01 |
0.0273 USDT |
421,776.2561 PERP |
0.0270 USDT |
0.0256 USDT |
0.0290 USDT |
0.0270 USDT |
| 2026-01-31 |
0.0298 USDT |
1,436,784.1884 PERP |
0.0311 USDT |
0.0260 USDT |
0.0380 USDT |
0.0281 USDT |
| 2026-01-30 |
0.0320 USDT |
576,769.4556 PERP |
0.0319 USDT |
0.0300 USDT |
0.0345 USDT |
0.0313 USDT |
| 2026-01-29 |
0.0331 USDT |
1,448,306.8901 PERP |
0.0325 USDT |
0.0292 USDT |
0.0366 USDT |
0.0321 USDT |
| 2026-01-28 |
0.0350 USDT |
3,224,079.5025 PERP |
0.0397 USDT |
0.0309 USDT |
0.0406 USDT |
0.0334 USDT |
| 2026-01-27 |
0.0373 USDT |
6,754,449.6160 PERP |
0.0377 USDT |
0.0314 USDT |
0.0437 USDT |
0.0387 USDT |
| 2026-01-26 |
0.0283 USDT |
1,318,193.9037 PERP |
0.0287 USDT |
0.0254 USDT |
0.0337 USDT |
0.0312 USDT |
| 2026-01-25 |
0.0301 USDT |
3,248,069.7763 PERP |
0.0322 USDT |
0.0269 USDT |
0.0351 USDT |
0.0289 USDT |
| 2026-01-24 |
0.0344 USDT |
2,247,529.2560 PERP |
0.0414 USDT |
0.0310 USDT |
0.0423 USDT |
0.0352 USDT |
| 2026-01-23 |
0.0445 USDT |
756,965.0352 PERP |
0.0491 USDT |
0.0412 USDT |
0.0506 USDT |
0.0428 USDT |
| 2026-01-22 |
0.0500 USDT |
245,325.0321 PERP |
0.0542 USDT |
0.0477 USDT |
0.0548 USDT |
0.0488 USDT |
| 2026-01-21 |
0.0538 USDT |
85,271.1695 PERP |
0.0563 USDT |
0.0510 USDT |
0.0580 USDT |
0.0531 USDT |
| 2026-01-20 |
0.0579 USDT |
114,273.0100 PERP |
0.0617 USDT |
0.0516 USDT |
0.0647 USDT |
0.0565 USDT |
| 2026-01-19 |
0.0645 USDT |
129,581.9914 PERP |
0.0708 USDT |
0.0614 USDT |
0.0733 USDT |
0.0633 USDT |
| 2026-01-18 |
0.0720 USDT |
165,851.6336 PERP |
0.0738 USDT |
0.0683 USDT |
0.0751 USDT |
0.0695 USDT |
| 2026-01-17 |
0.0740 USDT |
72,361.3354 PERP |
0.0752 USDT |
0.0723 USDT |
0.0756 USDT |
0.0747 USDT |
| 2026-01-16 |
0.0772 USDT |
65,775.0517 PERP |
0.0767 USDT |
0.0742 USDT |
0.0795 USDT |
0.0743 USDT |
| 2026-01-15 |
0.0817 USDT |
356,969.6474 PERP |
0.0806 USDT |
0.0751 USDT |
0.0921 USDT |
0.0783 USDT |
| 2026-01-14 |
0.0828 USDT |
145,918.2298 PERP |
0.0828 USDT |
0.0806 USDT |
0.0862 USDT |
0.0807 USDT |
| 2026-01-13 |
0.0843 USDT |
107,560.1153 PERP |
0.0840 USDT |
0.0806 USDT |
0.0866 USDT |
0.0809 USDT |
| 2026-01-12 |
0.0857 USDT |
114,848.6180 PERP |
0.0875 USDT |
0.0824 USDT |
0.0896 USDT |
0.0840 USDT |
| 2026-01-11 |
0.0892 USDT |
26,210.0970 PERP |
0.0879 USDT |
0.0877 USDT |
0.0897 USDT |
0.0889 USDT |
| 2026-01-10 |
0.0930 USDT |
118,233.1115 PERP |
0.0931 USDT |
0.0904 USDT |
0.1100 USDT |
0.0928 USDT |
| 2026-01-09 |
0.0903 USDT |
100,162.9153 PERP |
0.0900 USDT |
0.0886 USDT |
0.0928 USDT |
0.0924 USDT |
| 2026-01-08 |
0.0916 USDT |
62,370.7011 PERP |
0.0932 USDT |
0.0897 USDT |
0.0932 USDT |
0.0899 USDT |
| 2026-01-07 |
0.0943 USDT |
53,404.3386 PERP |
0.0948 USDT |
0.0930 USDT |
0.0962 USDT |
0.0939 USDT |
| 2026-01-06 |
0.0962 USDT |
77,035.9269 PERP |
0.0967 USDT |
0.0933 USDT |
0.0987 USDT |
0.0949 USDT |
| 2026-01-05 |
0.0958 USDT |
33,692.6645 PERP |
0.0961 USDT |
0.0943 USDT |
0.0975 USDT |
0.0961 USDT |
| 2026-01-04 |
0.0955 USDT |
102,031.5172 PERP |
0.0970 USDT |
0.0930 USDT |
0.0977 USDT |
0.0950 USDT |
| 2026-01-03 |
0.0954 USDT |
135,569.6589 PERP |
0.0948 USDT |
0.0936 USDT |
0.0980 USDT |
0.0964 USDT |
| 2026-01-02 |
0.0938 USDT |
35,831.6847 PERP |
0.0939 USDT |
0.0923 USDT |
0.0959 USDT |
0.0940 USDT |
| 2026-01-01 |
0.0913 USDT |
108,445.1872 PERP |
0.0923 USDT |
0.0901 USDT |
0.0953 USDT |
0.0911 USDT |
| 2025-12-31 |
0.0961 USDT |
84,988.1677 PERP |
0.0956 USDT |
0.0939 USDT |
0.0971 USDT |
0.0947 USDT |
| 2025-12-30 |
0.0958 USDT |
106,602.6130 PERP |
0.0968 USDT |
0.0940 USDT |
0.0992 USDT |
0.0953 USDT |
| 2025-12-29 |
0.0979 USDT |
246,410.4472 PERP |
0.0947 USDT |
0.0935 USDT |
0.1087 USDT |
0.0971 USDT |
| 2025-12-28 |
0.0952 USDT |
55,078.5969 PERP |
0.0982 USDT |
0.0936 USDT |
0.0982 USDT |
0.0951 USDT |
| 2025-12-27 |
0.0960 USDT |
89,655.9300 PERP |
0.0978 USDT |
0.0943 USDT |
0.0980 USDT |
0.0962 USDT |
| 2025-12-26 |
0.0957 USDT |
128,982.8471 PERP |
0.0946 USDT |
0.0930 USDT |
0.1020 USDT |
0.0937 USDT |
| 2025-12-25 |
0.1056 USDT |
326,540.6514 PERP |
0.0990 USDT |
0.0932 USDT |
0.1167 USDT |
0.0993 USDT |
| 2025-12-24 |
0.0923 USDT |
85,479.8279 PERP |
0.0906 USDT |
0.0855 USDT |
0.0997 USDT |
0.0945 USDT |
| 2025-12-23 |
0.0931 USDT |
181,028.9869 PERP |
0.0920 USDT |
0.0892 USDT |
0.1018 USDT |
0.0920 USDT |
| 2025-12-22 |
0.0989 USDT |
237,018.0502 PERP |
0.0895 USDT |
0.0895 USDT |
0.1061 USDT |
0.0998 USDT |
| 2025-12-21 |
0.0878 USDT |
381,172.6427 PERP |
0.0874 USDT |
0.0842 USDT |
0.0963 USDT |
0.0903 USDT |