Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-08 |
1.5313 USDT |
171,464.0078 PERP |
1.5583 USDT |
1.4154 USDT |
1.6938 USDT |
1.5626 USDT |
| 2024-03-07 |
1.5130 USDT |
67,059.1481 PERP |
1.4998 USDT |
1.4656 USDT |
1.5528 USDT |
1.5449 USDT |
| 2024-03-06 |
1.4545 USDT |
184,101.7967 PERP |
1.4163 USDT |
1.3701 USDT |
1.5185 USDT |
1.4782 USDT |
| 2024-03-05 |
1.5389 USDT |
288,542.2619 PERP |
1.6182 USDT |
1.1080 USDT |
1.6765 USDT |
1.3496 USDT |
| 2024-03-04 |
1.6348 USDT |
438,395.3774 PERP |
1.6803 USDT |
1.5595 USDT |
1.7025 USDT |
1.6255 USDT |
| 2024-03-03 |
1.6444 USDT |
646,784.5427 PERP |
1.4861 USDT |
1.2856 USDT |
1.8900 USDT |
1.6825 USDT |
| 2024-03-02 |
1.4097 USDT |
89,859.4631 PERP |
1.3823 USDT |
1.3541 USDT |
1.4430 USDT |
1.4349 USDT |
| 2024-03-01 |
1.3467 USDT |
146,703.1564 PERP |
1.3117 USDT |
1.3062 USDT |
1.3827 USDT |
1.3812 USDT |
| 2024-02-29 |
1.3572 USDT |
215,721.7130 PERP |
1.3611 USDT |
1.2834 USDT |
1.3958 USDT |
1.2944 USDT |
| 2024-02-28 |
1.3465 USDT |
178,745.5030 PERP |
1.4379 USDT |
1.1000 USDT |
1.4627 USDT |
1.2858 USDT |
| 2024-02-27 |
1.4399 USDT |
122,839.3354 PERP |
1.4643 USDT |
1.3830 USDT |
1.4929 USDT |
1.4229 USDT |
| 2024-02-26 |
1.4740 USDT |
199,795.5984 PERP |
1.4254 USDT |
1.3900 USDT |
1.5375 USDT |
1.4668 USDT |
| 2024-02-25 |
1.4125 USDT |
140,717.4607 PERP |
1.4038 USDT |
1.3659 USDT |
1.4360 USDT |
1.4338 USDT |
| 2024-02-24 |
1.4612 USDT |
448,686.8191 PERP |
1.3726 USDT |
1.3144 USDT |
1.5558 USDT |
1.4055 USDT |
| 2024-02-23 |
1.3258 USDT |
147,563.9024 PERP |
1.3142 USDT |
1.2617 USDT |
1.4090 USDT |
1.3408 USDT |
| 2024-02-22 |
1.3214 USDT |
106,980.9743 PERP |
1.3195 USDT |
1.2750 USDT |
1.3664 USDT |
1.3264 USDT |
| 2024-02-21 |
1.3219 USDT |
113,751.8685 PERP |
1.3795 USDT |
1.2551 USDT |
1.3923 USDT |
1.2696 USDT |
| 2024-02-20 |
1.4351 USDT |
295,578.2329 PERP |
1.5029 USDT |
1.3035 USDT |
1.5559 USDT |
1.3596 USDT |
| 2024-02-19 |
1.4563 USDT |
351,244.9977 PERP |
1.2376 USDT |
1.2329 USDT |
1.6060 USDT |
1.4725 USDT |
| 2024-02-18 |
1.2234 USDT |
32,688.3872 PERP |
1.2081 USDT |
1.1921 USDT |
1.2398 USDT |
1.2306 USDT |
| 2024-02-17 |
1.2121 USDT |
46,949.2047 PERP |
1.2421 USDT |
1.1566 USDT |
1.2657 USDT |
1.2032 USDT |
| 2024-02-16 |
1.2503 USDT |
66,121.2386 PERP |
1.2460 USDT |
1.2086 USDT |
1.3092 USDT |
1.2421 USDT |
| 2024-02-15 |
1.2277 USDT |
98,889.8062 PERP |
1.2141 USDT |
1.1044 USDT |
1.2680 USDT |
1.2316 USDT |
| 2024-02-14 |
1.2097 USDT |
84,370.0083 PERP |
1.1950 USDT |
1.1730 USDT |
1.2280 USDT |
1.2077 USDT |
| 2024-02-13 |
1.1893 USDT |
120,619.9100 PERP |
1.1970 USDT |
1.0824 USDT |
1.2666 USDT |
1.1914 USDT |
| 2024-02-12 |
1.1577 USDT |
87,579.4171 PERP |
1.1134 USDT |
1.0736 USDT |
1.2454 USDT |
1.1931 USDT |
| 2024-02-11 |
1.1280 USDT |
29,901.7567 PERP |
1.1261 USDT |
1.1039 USDT |
1.1494 USDT |
1.1069 USDT |
| 2024-02-10 |
1.1365 USDT |
43,533.1757 PERP |
1.1421 USDT |
1.1093 USDT |
1.1534 USDT |
1.1331 USDT |
| 2024-02-09 |
1.1374 USDT |
100,204.3149 PERP |
1.0962 USDT |
1.0951 USDT |
1.2037 USDT |
1.1297 USDT |
| 2024-02-08 |
1.1000 USDT |
16,617.4752 PERP |
1.1048 USDT |
1.0841 USDT |
1.1147 USDT |
1.0935 USDT |
| 2024-02-07 |
1.0839 USDT |
11,509.6627 PERP |
1.0491 USDT |
1.0411 USDT |
1.1144 USDT |
1.1144 USDT |
| 2024-02-06 |
1.0511 USDT |
20,302.9731 PERP |
1.0401 USDT |
1.0360 USDT |
1.0598 USDT |
1.0509 USDT |
| 2024-02-05 |
1.0402 USDT |
23,800.6308 PERP |
1.0317 USDT |
1.0092 USDT |
1.0602 USDT |
1.0382 USDT |
| 2024-02-04 |
1.0638 USDT |
41,161.9224 PERP |
1.0878 USDT |
1.0371 USDT |
1.0878 USDT |
1.0371 USDT |
| 2024-02-03 |
1.0948 USDT |
6,611.3403 PERP |
1.1231 USDT |
1.0849 USDT |
1.1261 USDT |
1.0913 USDT |
| 2024-02-02 |
1.1077 USDT |
56,525.2870 PERP |
1.0870 USDT |
1.0870 USDT |
1.1505 USDT |
1.1184 USDT |