Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-05 |
0.1396 USDT |
2,030,709.5780 PERP |
0.1353 USDT |
0.1300 USDT |
0.1457 USDT |
0.1406 USDT |
| 2025-11-04 |
0.1460 USDT |
3,309,044.0240 PERP |
0.1531 USDT |
0.1379 USDT |
0.1659 USDT |
0.1401 USDT |
| 2025-11-03 |
0.1721 USDT |
410,320.2514 PERP |
0.1821 USDT |
0.1635 USDT |
0.1883 USDT |
0.1654 USDT |
| 2025-11-02 |
0.1910 USDT |
331,646.2092 PERP |
0.1835 USDT |
0.1813 USDT |
0.2030 USDT |
0.1818 USDT |
| 2025-11-01 |
0.1853 USDT |
174,569.5734 PERP |
0.1873 USDT |
0.1819 USDT |
0.1903 USDT |
0.1837 USDT |
| 2025-10-31 |
0.1976 USDT |
566,944.6526 PERP |
0.1910 USDT |
0.1834 USDT |
0.2076 USDT |
0.1846 USDT |
| 2025-10-30 |
0.2030 USDT |
1,046,209.3271 PERP |
0.1889 USDT |
0.1798 USDT |
0.2239 USDT |
0.1864 USDT |
| 2025-10-29 |
0.1983 USDT |
868,541.2389 PERP |
0.2190 USDT |
0.1730 USDT |
0.2327 USDT |
0.1906 USDT |
| 2025-10-28 |
0.2265 USDT |
28,818.6351 PERP |
0.2220 USDT |
0.2186 USDT |
0.2300 USDT |
0.2212 USDT |
| 2025-10-27 |
0.2281 USDT |
41,659.8403 PERP |
0.2288 USDT |
0.2213 USDT |
0.2321 USDT |
0.2247 USDT |
| 2025-10-26 |
0.2202 USDT |
4,353.0847 PERP |
0.2210 USDT |
0.2186 USDT |
0.2239 USDT |
0.2231 USDT |
| 2025-10-25 |
0.2196 USDT |
15,256.3270 PERP |
0.2227 USDT |
0.2167 USDT |
0.2235 USDT |
0.2200 USDT |
| 2025-10-24 |
0.2225 USDT |
8,680.8188 PERP |
0.2228 USDT |
0.2188 USDT |
0.2261 USDT |
0.2219 USDT |
| 2025-10-23 |
0.2235 USDT |
33,181.4497 PERP |
0.2199 USDT |
0.2193 USDT |
0.2265 USDT |
0.2213 USDT |
| 2025-10-22 |
0.2213 USDT |
23,129.6991 PERP |
0.2200 USDT |
0.2170 USDT |
0.2270 USDT |
0.2239 USDT |
| 2025-10-21 |
0.2265 USDT |
16,487.2987 PERP |
0.2302 USDT |
0.2206 USDT |
0.2382 USDT |
0.2359 USDT |
| 2025-10-20 |
0.2280 USDT |
24,959.7289 PERP |
0.2239 USDT |
0.2221 USDT |
0.2350 USDT |
0.2341 USDT |
| 2025-10-19 |
0.2220 USDT |
8,496.1028 PERP |
0.2196 USDT |
0.2163 USDT |
0.2266 USDT |
0.2266 USDT |
| 2025-10-18 |
0.2189 USDT |
48,390.2777 PERP |
0.2153 USDT |
0.2152 USDT |
0.2234 USDT |
0.2219 USDT |
| 2025-10-17 |
0.2122 USDT |
55,685.9546 PERP |
0.2201 USDT |
0.2050 USDT |
0.2225 USDT |
0.2124 USDT |
| 2025-10-16 |
0.2283 USDT |
60,881.2952 PERP |
0.2296 USDT |
0.2160 USDT |
0.2358 USDT |
0.2184 USDT |
| 2025-10-15 |
0.2371 USDT |
36,439.8141 PERP |
0.2357 USDT |
0.2285 USDT |
0.2441 USDT |
0.2318 USDT |
| 2025-10-14 |
0.2279 USDT |
67,155.5548 PERP |
0.2435 USDT |
0.2188 USDT |
0.2435 USDT |
0.2357 USDT |
| 2025-10-13 |
0.2382 USDT |
61,930.1852 PERP |
0.2272 USDT |
0.2272 USDT |
0.2475 USDT |
0.2426 USDT |
| 2025-10-12 |
0.2138 USDT |
18,278.9880 PERP |
0.2082 USDT |
0.2071 USDT |
0.2172 USDT |
0.2113 USDT |
| 2025-10-11 |
0.2127 USDT |
158,852.6748 PERP |
0.2051 USDT |
0.2015 USDT |
0.2226 USDT |
0.2064 USDT |
| 2025-10-10 |
0.2795 USDT |
15,898.2153 PERP |
0.2794 USDT |
0.2757 USDT |
0.2807 USDT |
0.2795 USDT |
| 2025-10-09 |
0.2828 USDT |
7,923.8612 PERP |
0.2926 USDT |
0.2766 USDT |
0.2927 USDT |
0.2820 USDT |
| 2025-10-08 |
0.2909 USDT |
7,743.9366 PERP |
0.2867 USDT |
0.2841 USDT |
0.2966 USDT |
0.2958 USDT |
| 2025-10-07 |
0.3010 USDT |
5,218.5374 PERP |
0.3016 USDT |
0.2968 USDT |
0.3078 USDT |
0.2968 USDT |
| 2025-10-06 |
0.2966 USDT |
6,152.6939 PERP |
0.2957 USDT |
0.2948 USDT |
0.3128 USDT |
0.2999 USDT |
| 2025-10-05 |
0.2967 USDT |
8,056.8304 PERP |
0.2944 USDT |
0.2933 USDT |
0.3008 USDT |
0.2981 USDT |
| 2025-10-04 |
0.2955 USDT |
8,275.4350 PERP |
0.3006 USDT |
0.2919 USDT |
0.3017 USDT |
0.2933 USDT |
| 2025-10-03 |
0.3016 USDT |
7,670.1721 PERP |
0.3043 USDT |
0.2977 USDT |
0.3047 USDT |
0.2978 USDT |
| 2025-10-02 |
0.2996 USDT |
23,499.7046 PERP |
0.2966 USDT |
0.2947 USDT |
0.3082 USDT |
0.3058 USDT |
| 2025-10-01 |
0.2946 USDT |
47,287.2538 PERP |
0.2836 USDT |
0.2794 USDT |
0.3192 USDT |
0.2961 USDT |
| 2025-09-30 |
0.2844 USDT |
58,859.8880 PERP |
0.2917 USDT |
0.2787 USDT |
0.2917 USDT |
0.2866 USDT |
| 2025-09-29 |
0.2921 USDT |
48,450.7019 PERP |
0.2947 USDT |
0.2859 USDT |
0.2971 USDT |
0.2909 USDT |
| 2025-09-28 |
0.2885 USDT |
27,460.8163 PERP |
0.2923 USDT |
0.2846 USDT |
0.2929 USDT |
0.2905 USDT |
| 2025-09-27 |
0.2927 USDT |
75,251.7267 PERP |
0.2793 USDT |
0.2771 USDT |
0.3006 USDT |
0.2951 USDT |
| 2025-09-26 |
0.2726 USDT |
51,141.1418 PERP |
0.2660 USDT |
0.2621 USDT |
0.2797 USDT |
0.2771 USDT |
| 2025-09-25 |
0.2782 USDT |
126,687.9688 PERP |
0.2831 USDT |
0.2640 USDT |
0.2910 USDT |
0.2728 USDT |
| 2025-09-24 |
0.2807 USDT |
52,307.5922 PERP |
0.2818 USDT |
0.2678 USDT |
0.2871 USDT |
0.2801 USDT |
| 2025-09-23 |
0.2755 USDT |
85,356.7717 PERP |
0.2728 USDT |
0.2633 USDT |
0.2865 USDT |
0.2865 USDT |
| 2025-09-22 |
0.3157 USDT |
603,954.5054 PERP |
0.3345 USDT |
0.2657 USDT |
0.4699 USDT |
0.2692 USDT |
| 2025-09-21 |
0.3029 USDT |
477,299.6529 PERP |
0.2725 USDT |
0.2693 USDT |
0.3314 USDT |
0.2988 USDT |
| 2025-09-20 |
0.2599 USDT |
6,212.2897 PERP |
0.2595 USDT |
0.2571 USDT |
0.2631 USDT |
0.2573 USDT |
| 2025-09-19 |
0.2641 USDT |
5,203.2915 PERP |
0.2724 USDT |
0.2601 USDT |
0.2733 USDT |
0.2616 USDT |
| 2025-09-18 |
0.2675 USDT |
10,770.8689 PERP |
0.2658 USDT |
0.2628 USDT |
0.2719 USDT |
0.2701 USDT |
| 2025-09-17 |
0.2591 USDT |
21,269.0433 PERP |
0.2601 USDT |
0.2553 USDT |
0.2639 USDT |
0.2639 USDT |