Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-17 |
0.6174 USDT |
9,586.9968 PERP |
0.6090 USDT |
0.6010 USDT |
0.6280 USDT |
0.6170 USDT |
| 2022-09-16 |
0.6047 USDT |
39,763.6588 PERP |
0.6110 USDT |
0.5820 USDT |
0.6190 USDT |
0.6060 USDT |
| 2022-09-15 |
0.6343 USDT |
6,733.8904 PERP |
0.6650 USDT |
0.6120 USDT |
0.6650 USDT |
0.6190 USDT |
| 2022-09-14 |
0.6418 USDT |
30,410.1707 PERP |
0.6460 USDT |
0.6170 USDT |
0.6740 USDT |
0.6620 USDT |
| 2022-09-13 |
0.6652 USDT |
23,209.7957 PERP |
0.7010 USDT |
0.6440 USDT |
0.7010 USDT |
0.6510 USDT |
| 2022-09-12 |
0.7240 USDT |
59,220.8262 PERP |
0.7330 USDT |
0.6840 USDT |
0.7430 USDT |
0.7050 USDT |
| 2022-09-11 |
0.7380 USDT |
26,773.2139 PERP |
0.7210 USDT |
0.7020 USDT |
0.7680 USDT |
0.7260 USDT |
| 2022-09-10 |
0.7281 USDT |
69,667.6054 PERP |
0.7200 USDT |
0.7060 USDT |
0.7410 USDT |
0.7120 USDT |
| 2022-09-09 |
0.7089 USDT |
21,704.5848 PERP |
0.6910 USDT |
0.6820 USDT |
0.7280 USDT |
0.7270 USDT |
| 2022-09-08 |
0.6861 USDT |
38,035.9706 PERP |
0.6690 USDT |
0.6670 USDT |
0.7160 USDT |
0.6870 USDT |
| 2022-09-07 |
0.6427 USDT |
16,012.4825 PERP |
0.6420 USDT |
0.6270 USDT |
0.6680 USDT |
0.6670 USDT |
| 2022-09-06 |
0.6734 USDT |
25,432.0517 PERP |
0.6890 USDT |
0.6430 USDT |
0.7140 USDT |
0.6520 USDT |
| 2022-09-05 |
0.6744 USDT |
10,296.9184 PERP |
0.6890 USDT |
0.6670 USDT |
0.6890 USDT |
0.6790 USDT |
| 2022-09-04 |
0.6827 USDT |
4,617.3485 PERP |
0.6860 USDT |
0.6760 USDT |
0.6920 USDT |
0.6870 USDT |
| 2022-09-03 |
0.6873 USDT |
13,466.6428 PERP |
0.6780 USDT |
0.6700 USDT |
0.7190 USDT |
0.6750 USDT |
| 2022-09-02 |
0.6920 USDT |
13,635.0275 PERP |
0.6870 USDT |
0.6740 USDT |
0.7070 USDT |
0.6770 USDT |
| 2022-09-01 |
0.6731 USDT |
11,155.7473 PERP |
0.6860 USDT |
0.6630 USDT |
0.6960 USDT |
0.6720 USDT |
| 2022-08-31 |
0.7042 USDT |
5,607.2091 PERP |
0.6900 USDT |
0.6900 USDT |
0.7160 USDT |
0.7050 USDT |
| 2022-08-30 |
0.7034 USDT |
15,826.2059 PERP |
0.7230 USDT |
0.6760 USDT |
0.7360 USDT |
0.6910 USDT |
| 2022-08-29 |
0.7232 USDT |
171,845.0899 PERP |
0.6610 USDT |
0.6570 USDT |
0.7650 USDT |
0.7240 USDT |
| 2022-08-28 |
0.6972 USDT |
41,905.9236 PERP |
0.6930 USDT |
0.6710 USDT |
0.7190 USDT |
0.6920 USDT |
| 2022-08-27 |
0.6911 USDT |
110,907.9580 PERP |
0.6910 USDT |
0.6620 USDT |
0.7240 USDT |
0.6860 USDT |
| 2022-08-26 |
0.7582 USDT |
53,780.9547 PERP |
0.7860 USDT |
0.7140 USDT |
0.8150 USDT |
0.7190 USDT |
| 2022-08-25 |
0.7870 USDT |
31,143.2569 PERP |
0.7710 USDT |
0.7660 USDT |
0.8100 USDT |
0.7810 USDT |
| 2022-08-24 |
0.7581 USDT |
19,824.0874 PERP |
0.7700 USDT |
0.7470 USDT |
0.7800 USDT |
0.7710 USDT |
| 2022-08-23 |
0.7611 USDT |
44,555.9740 PERP |
0.7580 USDT |
0.7300 USDT |
0.8030 USDT |
0.7620 USDT |
| 2022-08-22 |
0.7593 USDT |
41,683.4380 PERP |
0.7940 USDT |
0.7300 USDT |
0.7940 USDT |
0.7380 USDT |
| 2022-08-21 |
0.7954 USDT |
89,003.8290 PERP |
0.7470 USDT |
0.7340 USDT |
0.8450 USDT |
0.7990 USDT |
| 2022-08-20 |
0.7592 USDT |
53,046.3076 PERP |
0.7330 USDT |
0.7250 USDT |
0.8040 USDT |
0.7440 USDT |
| 2022-08-19 |
0.7778 USDT |
51,261.1036 PERP |
0.8510 USDT |
0.7460 USDT |
0.8510 USDT |
0.7590 USDT |
| 2022-08-18 |
0.9068 USDT |
61,470.2698 PERP |
0.8990 USDT |
0.8680 USDT |
0.9430 USDT |
0.8840 USDT |
| 2022-08-17 |
0.9200 USDT |
51,283.7164 PERP |
0.9310 USDT |
0.8670 USDT |
0.9810 USDT |
0.8930 USDT |
| 2022-08-16 |
0.9440 USDT |
28,541.8216 PERP |
0.9680 USDT |
0.9140 USDT |
0.9830 USDT |
0.9190 USDT |
| 2022-08-15 |
0.9762 USDT |
68,205.8283 PERP |
0.9880 USDT |
0.9560 USDT |
1.0300 USDT |
0.9630 USDT |
| 2022-08-14 |
1.0288 USDT |
29,874.2475 PERP |
1.0460 USDT |
0.9840 USDT |
1.0580 USDT |
0.9970 USDT |
| 2022-08-13 |
1.0778 USDT |
52,594.1124 PERP |
1.0810 USDT |
1.0410 USDT |
1.1200 USDT |
1.0590 USDT |
| 2022-08-12 |
1.0404 USDT |
42,565.8394 PERP |
1.0330 USDT |
1.0100 USDT |
1.0810 USDT |
1.0380 USDT |
| 2022-08-11 |
1.0843 USDT |
83,320.0261 PERP |
1.0980 USDT |
1.0490 USDT |
1.1130 USDT |
1.0630 USDT |
| 2022-08-10 |
1.0737 USDT |
193,149.8835 PERP |
1.0070 USDT |
0.9700 USDT |
1.1380 USDT |
1.0830 USDT |
| 2022-08-09 |
1.0392 USDT |
86,630.6107 PERP |
1.0880 USDT |
0.9960 USDT |
1.0930 USDT |
1.0140 USDT |
| 2022-08-08 |
1.1106 USDT |
113,826.4756 PERP |
1.0860 USDT |
1.0790 USDT |
1.1550 USDT |
1.0910 USDT |
| 2022-08-07 |
1.1114 USDT |
83,742.7954 PERP |
1.0940 USDT |
1.0900 USDT |
1.1400 USDT |
1.1010 USDT |
| 2022-08-06 |
1.1445 USDT |
202,588.2936 PERP |
1.1410 USDT |
1.0880 USDT |
1.2080 USDT |
1.1070 USDT |
| 2022-08-05 |
1.1539 USDT |
454,452.9119 PERP |
1.0830 USDT |
1.0630 USDT |
1.2700 USDT |
1.1340 USDT |
| 2022-08-04 |
1.1922 USDT |
1,344,802.2115 PERP |
0.9830 USDT |
0.9820 USDT |
1.3640 USDT |
1.0890 USDT |
| 2022-08-03 |
0.9701 USDT |
406,939.6480 PERP |
0.8390 USDT |
0.8190 USDT |
1.0460 USDT |
1.0170 USDT |
| 2022-08-02 |
0.8336 USDT |
121,935.2167 PERP |
0.8490 USDT |
0.8080 USDT |
0.8620 USDT |
0.8450 USDT |
| 2022-08-01 |
0.8722 USDT |
113,897.2298 PERP |
0.8760 USDT |
0.8370 USDT |
0.9430 USDT |
0.8530 USDT |
| 2022-07-31 |
0.9049 USDT |
100,995.4013 PERP |
0.8750 USDT |
0.8700 USDT |
0.9400 USDT |
0.9140 USDT |
| 2022-07-30 |
0.9172 USDT |
190,014.1143 PERP |
0.9040 USDT |
0.8700 USDT |
0.9700 USDT |
0.8700 USDT |