Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
1.0547 USDT |
12,216.0770 PERP |
1.0607 USDT |
1.0197 USDT |
1.1003 USDT |
1.0781 USDT |
| 2024-04-26 |
1.0624 USDT |
29,823.4639 PERP |
1.0713 USDT |
1.0430 USDT |
1.0861 USDT |
1.0820 USDT |
| 2024-04-25 |
1.0652 USDT |
26,541.9442 PERP |
1.0741 USDT |
1.0349 USDT |
1.0967 USDT |
1.0775 USDT |
| 2024-04-24 |
1.1093 USDT |
21,030.4264 PERP |
1.1167 USDT |
1.0574 USDT |
1.1542 USDT |
1.0574 USDT |
| 2024-04-23 |
1.1412 USDT |
10,205.3561 PERP |
1.1443 USDT |
1.1056 USDT |
1.2357 USDT |
1.1251 USDT |
| 2024-04-22 |
1.1282 USDT |
14,269.8927 PERP |
1.1150 USDT |
1.0987 USDT |
1.1427 USDT |
1.1309 USDT |
| 2024-04-21 |
1.1088 USDT |
14,597.0014 PERP |
1.1280 USDT |
1.0820 USDT |
1.1452 USDT |
1.1056 USDT |
| 2024-04-20 |
1.0856 USDT |
12,423.4220 PERP |
1.0469 USDT |
1.0361 USDT |
1.1564 USDT |
1.1325 USDT |
| 2024-04-19 |
1.0260 USDT |
35,741.7346 PERP |
1.0439 USDT |
0.9517 USDT |
1.0815 USDT |
1.0554 USDT |
| 2024-04-18 |
1.0273 USDT |
11,641.3869 PERP |
1.0215 USDT |
0.9947 USDT |
1.0580 USDT |
1.0426 USDT |
| 2024-04-17 |
1.0182 USDT |
25,904.7073 PERP |
1.0449 USDT |
0.9765 USDT |
1.0629 USDT |
1.0369 USDT |
| 2024-04-16 |
1.0267 USDT |
29,312.3784 PERP |
1.0435 USDT |
0.9826 USDT |
1.0590 USDT |
1.0435 USDT |
| 2024-04-15 |
1.0578 USDT |
53,793.8233 PERP |
1.0613 USDT |
0.9831 USDT |
1.1267 USDT |
1.0303 USDT |
| 2024-04-14 |
1.0100 USDT |
56,205.1738 PERP |
0.9853 USDT |
0.9517 USDT |
1.0819 USDT |
1.0155 USDT |
| 2024-04-13 |
1.0568 USDT |
155,765.5567 PERP |
1.2024 USDT |
0.8678 USDT |
1.2280 USDT |
0.8678 USDT |
| 2024-04-12 |
1.2794 USDT |
60,054.5382 PERP |
1.4667 USDT |
1.1100 USDT |
1.5640 USDT |
1.1652 USDT |
| 2024-04-11 |
1.5357 USDT |
65,310.7884 PERP |
1.5725 USDT |
1.4459 USDT |
1.6365 USDT |
1.4682 USDT |
| 2024-04-10 |
1.4338 USDT |
78,411.7871 PERP |
1.4850 USDT |
1.3395 USDT |
1.5695 USDT |
1.4934 USDT |
| 2024-04-09 |
1.5008 USDT |
113,018.9969 PERP |
1.4910 USDT |
1.4405 USDT |
1.6759 USDT |
1.5044 USDT |
| 2024-04-08 |
1.4144 USDT |
46,092.2550 PERP |
1.3119 USDT |
1.3061 USDT |
1.4971 USDT |
1.4718 USDT |
| 2024-04-07 |
1.3110 USDT |
8,896.0023 PERP |
1.2910 USDT |
1.2884 USDT |
1.3258 USDT |
1.3103 USDT |
| 2024-04-06 |
1.2823 USDT |
11,748.0989 PERP |
1.2645 USDT |
1.2607 USDT |
1.3045 USDT |
1.3029 USDT |
| 2024-04-05 |
1.2573 USDT |
25,063.6549 PERP |
1.3140 USDT |
1.2111 USDT |
1.3193 USDT |
1.2701 USDT |
| 2024-04-04 |
1.3163 USDT |
18,358.2602 PERP |
1.2645 USDT |
1.2303 USDT |
1.3748 USDT |
1.3081 USDT |
| 2024-04-03 |
1.2933 USDT |
16,644.3626 PERP |
1.2971 USDT |
1.2300 USDT |
1.3402 USDT |
1.2571 USDT |
| 2024-04-02 |
1.2969 USDT |
34,272.1207 PERP |
1.4054 USDT |
1.2472 USDT |
1.4054 USDT |
1.3144 USDT |
| 2024-04-01 |
1.4025 USDT |
47,594.4406 PERP |
1.4712 USDT |
1.3400 USDT |
1.5019 USDT |
1.3872 USDT |
| 2024-03-31 |
1.4493 USDT |
12,868.8908 PERP |
1.4403 USDT |
1.4321 USDT |
1.4697 USDT |
1.4697 USDT |
| 2024-03-30 |
1.4543 USDT |
10,373.1433 PERP |
1.4568 USDT |
1.4361 USDT |
1.4797 USDT |
1.4438 USDT |
| 2024-03-29 |
1.4628 USDT |
62,435.0699 PERP |
1.4414 USDT |
1.4047 USDT |
1.6092 USDT |
1.4707 USDT |
| 2024-03-28 |
1.4487 USDT |
51,750.6751 PERP |
1.4640 USDT |
1.3441 USDT |
1.4846 USDT |
1.4371 USDT |
| 2024-03-27 |
1.5483 USDT |
100,506.1387 PERP |
1.5905 USDT |
1.4459 USDT |
1.6417 USDT |
1.4557 USDT |
| 2024-03-26 |
1.5674 USDT |
104,516.7730 PERP |
1.5868 USDT |
1.4259 USDT |
1.6277 USDT |
1.5801 USDT |
| 2024-03-25 |
1.5244 USDT |
129,883.8171 PERP |
1.4950 USDT |
1.4825 USDT |
1.6199 USDT |
1.5806 USDT |
| 2024-03-24 |
1.4249 USDT |
37,332.6558 PERP |
1.4055 USDT |
1.3874 USDT |
1.4689 USDT |
1.4642 USDT |
| 2024-03-23 |
1.4484 USDT |
36,631.6962 PERP |
1.4489 USDT |
1.4031 USDT |
1.4810 USDT |
1.4042 USDT |
| 2024-03-22 |
1.4632 USDT |
71,113.0240 PERP |
1.4850 USDT |
1.3942 USDT |
1.5130 USDT |
1.4148 USDT |
| 2024-03-21 |
1.4820 USDT |
207,251.2021 PERP |
1.4334 USDT |
1.3763 USDT |
1.5253 USDT |
1.4908 USDT |
| 2024-03-20 |
1.3504 USDT |
96,439.2334 PERP |
1.2835 USDT |
1.2407 USDT |
1.5399 USDT |
1.4410 USDT |
| 2024-03-19 |
1.3128 USDT |
103,040.2249 PERP |
1.4155 USDT |
1.2300 USDT |
1.4325 USDT |
1.2781 USDT |
| 2024-03-18 |
1.4764 USDT |
94,986.7988 PERP |
1.5544 USDT |
1.3820 USDT |
1.5677 USDT |
1.4160 USDT |
| 2024-03-17 |
1.5168 USDT |
219,676.0554 PERP |
1.5391 USDT |
1.4060 USDT |
1.5660 USDT |
1.5376 USDT |
| 2024-03-16 |
1.6971 USDT |
277,833.3170 PERP |
1.7969 USDT |
1.5333 USDT |
1.8750 USDT |
1.5725 USDT |
| 2024-03-15 |
1.7362 USDT |
360,413.6392 PERP |
1.7117 USDT |
1.5332 USDT |
1.8674 USDT |
1.7305 USDT |
| 2024-03-14 |
1.6827 USDT |
69,173.9097 PERP |
1.7434 USDT |
1.5625 USDT |
1.7840 USDT |
1.6765 USDT |
| 2024-03-13 |
1.7605 USDT |
244,171.4705 PERP |
1.6605 USDT |
1.5989 USDT |
1.8425 USDT |
1.7493 USDT |
| 2024-03-12 |
1.6058 USDT |
144,050.3383 PERP |
1.6960 USDT |
1.4960 USDT |
1.7206 USDT |
1.6260 USDT |
| 2024-03-11 |
1.6451 USDT |
131,389.3184 PERP |
1.6378 USDT |
1.5332 USDT |
1.7040 USDT |
1.6688 USDT |
| 2024-03-10 |
1.6527 USDT |
167,094.8862 PERP |
1.6268 USDT |
1.5505 USDT |
1.7264 USDT |
1.6426 USDT |
| 2024-03-09 |
1.6452 USDT |
76,442.6214 PERP |
1.5927 USDT |
1.5620 USDT |
1.7200 USDT |
1.6225 USDT |