Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-16 |
0.2590 USDT |
9,948.3637 PERP |
0.2574 USDT |
0.2542 USDT |
0.2619 USDT |
0.2619 USDT |
| 2025-09-15 |
0.2651 USDT |
38,144.5233 PERP |
0.2710 USDT |
0.2507 USDT |
0.2716 USDT |
0.2578 USDT |
| 2025-09-14 |
0.2751 USDT |
40,749.0307 PERP |
0.2836 USDT |
0.2724 USDT |
0.2838 USDT |
0.2725 USDT |
| 2025-09-13 |
0.2820 USDT |
38,513.7465 PERP |
0.2800 USDT |
0.2794 USDT |
0.2853 USDT |
0.2821 USDT |
| 2025-09-12 |
0.2729 USDT |
18,758.2407 PERP |
0.2716 USDT |
0.2680 USDT |
0.2777 USDT |
0.2770 USDT |
| 2025-09-11 |
0.2708 USDT |
47,156.9234 PERP |
0.2669 USDT |
0.2669 USDT |
0.2732 USDT |
0.2696 USDT |
| 2025-09-10 |
0.2644 USDT |
45,451.3796 PERP |
0.2550 USDT |
0.2546 USDT |
0.2675 USDT |
0.2662 USDT |
| 2025-09-09 |
0.2594 USDT |
32,323.0757 PERP |
0.2533 USDT |
0.2525 USDT |
0.2604 USDT |
0.2533 USDT |
| 2025-09-08 |
0.2523 USDT |
54,359.7005 PERP |
0.2506 USDT |
0.2488 USDT |
0.2566 USDT |
0.2540 USDT |
| 2025-09-07 |
0.2525 USDT |
2,726.9982 PERP |
0.2509 USDT |
0.2509 USDT |
0.2541 USDT |
0.2517 USDT |
| 2025-09-06 |
0.2501 USDT |
44,690.3540 PERP |
0.2548 USDT |
0.2483 USDT |
0.2548 USDT |
0.2496 USDT |
| 2025-09-05 |
0.2594 USDT |
41,984.9269 PERP |
0.2549 USDT |
0.2511 USDT |
0.2610 USDT |
0.2537 USDT |
| 2025-09-04 |
0.2561 USDT |
30,009.5449 PERP |
0.2624 USDT |
0.2542 USDT |
0.2624 USDT |
0.2542 USDT |
| 2025-09-03 |
0.2638 USDT |
55,369.1501 PERP |
0.2662 USDT |
0.2562 USDT |
0.2662 USDT |
0.2644 USDT |
| 2025-09-02 |
0.2606 USDT |
19,059.0018 PERP |
0.2584 USDT |
0.2571 USDT |
0.2636 USDT |
0.2606 USDT |
| 2025-09-01 |
0.2628 USDT |
108,331.9638 PERP |
0.2662 USDT |
0.2595 USDT |
0.2732 USDT |
0.2628 USDT |
| 2025-08-31 |
0.2745 USDT |
47,324.3518 PERP |
0.2655 USDT |
0.2650 USDT |
0.2761 USDT |
0.2712 USDT |
| 2025-08-30 |
0.2655 USDT |
17,890.2555 PERP |
0.2627 USDT |
0.2623 USDT |
0.2693 USDT |
0.2631 USDT |
| 2025-08-29 |
0.2694 USDT |
8,641.5726 PERP |
0.2816 USDT |
0.2617 USDT |
0.2816 USDT |
0.2618 USDT |
| 2025-08-28 |
0.2772 USDT |
57,489.9591 PERP |
0.2747 USDT |
0.2730 USDT |
0.2817 USDT |
0.2794 USDT |
| 2025-08-27 |
0.2715 USDT |
12,944.7857 PERP |
0.2708 USDT |
0.2680 USDT |
0.2766 USDT |
0.2766 USDT |
| 2025-08-26 |
0.2646 USDT |
28,271.0404 PERP |
0.2600 USDT |
0.2582 USDT |
0.2693 USDT |
0.2681 USDT |
| 2025-08-25 |
0.2761 USDT |
59,607.8898 PERP |
0.2889 USDT |
0.2589 USDT |
0.2953 USDT |
0.2597 USDT |
| 2025-08-24 |
0.2932 USDT |
27,382.3504 PERP |
0.2923 USDT |
0.2846 USDT |
0.3011 USDT |
0.2937 USDT |
| 2025-08-23 |
0.2922 USDT |
15,904.0550 PERP |
0.2942 USDT |
0.2863 USDT |
0.2960 USDT |
0.2897 USDT |
| 2025-08-22 |
0.2772 USDT |
32,573.6020 PERP |
0.2671 USDT |
0.2593 USDT |
0.2937 USDT |
0.2916 USDT |
| 2025-08-21 |
0.2734 USDT |
23,253.8147 PERP |
0.2806 USDT |
0.2647 USDT |
0.2808 USDT |
0.2647 USDT |
| 2025-08-20 |
0.2737 USDT |
50,675.8550 PERP |
0.2600 USDT |
0.2569 USDT |
0.2820 USDT |
0.2813 USDT |
| 2025-08-19 |
0.2610 USDT |
61,019.5763 PERP |
0.2635 USDT |
0.2542 USDT |
0.2691 USDT |
0.2590 USDT |
| 2025-08-18 |
0.2635 USDT |
40,151.0272 PERP |
0.2762 USDT |
0.2587 USDT |
0.2762 USDT |
0.2657 USDT |
| 2025-08-17 |
0.2801 USDT |
24,217.9644 PERP |
0.2756 USDT |
0.2738 USDT |
0.2868 USDT |
0.2778 USDT |
| 2025-08-16 |
0.2740 USDT |
18,464.2827 PERP |
0.2722 USDT |
0.2681 USDT |
0.2765 USDT |
0.2741 USDT |
| 2025-08-15 |
0.2751 USDT |
53,342.4955 PERP |
0.2729 USDT |
0.2669 USDT |
0.2794 USDT |
0.2672 USDT |
| 2025-08-14 |
0.2916 USDT |
15,259.8118 PERP |
0.3036 USDT |
0.2810 USDT |
0.3072 USDT |
0.2859 USDT |
| 2025-08-13 |
0.3018 USDT |
40,061.0227 PERP |
0.3057 USDT |
0.2974 USDT |
0.3057 USDT |
0.3021 USDT |
| 2025-08-12 |
0.2807 USDT |
26,556.8911 PERP |
0.2746 USDT |
0.2719 USDT |
0.2929 USDT |
0.2929 USDT |
| 2025-08-11 |
0.2827 USDT |
27,075.7182 PERP |
0.2833 USDT |
0.2733 USDT |
0.2890 USDT |
0.2790 USDT |
| 2025-08-10 |
0.2890 USDT |
155,468.5835 PERP |
0.2868 USDT |
0.2742 USDT |
0.4071 USDT |
0.2827 USDT |
| 2025-08-09 |
0.2867 USDT |
22,391.9344 PERP |
0.2809 USDT |
0.2796 USDT |
0.2909 USDT |
0.2901 USDT |
| 2025-08-08 |
0.2764 USDT |
67,860.9512 PERP |
0.2730 USDT |
0.2669 USDT |
0.2830 USDT |
0.2822 USDT |
| 2025-08-07 |
0.2657 USDT |
76,172.8381 PERP |
0.2596 USDT |
0.2596 USDT |
0.2763 USDT |
0.2727 USDT |
| 2025-08-06 |
0.2585 USDT |
19,119.0147 PERP |
0.2567 USDT |
0.2513 USDT |
0.2629 USDT |
0.2593 USDT |
| 2025-08-05 |
0.2628 USDT |
38,312.8648 PERP |
0.2661 USDT |
0.2495 USDT |
0.2701 USDT |
0.2526 USDT |
| 2025-08-04 |
0.2584 USDT |
10,970.7437 PERP |
0.2513 USDT |
0.2513 USDT |
0.2643 USDT |
0.2607 USDT |
| 2025-08-03 |
0.2519 USDT |
13,598.2322 PERP |
0.2466 USDT |
0.2436 USDT |
0.2542 USDT |
0.2513 USDT |
| 2025-08-02 |
0.2479 USDT |
28,409.1152 PERP |
0.2571 USDT |
0.2427 USDT |
0.2614 USDT |
0.2462 USDT |
| 2025-08-01 |
0.2593 USDT |
73,763.6505 PERP |
0.2646 USDT |
0.2487 USDT |
0.2666 USDT |
0.2554 USDT |
| 2025-07-31 |
0.2807 USDT |
49,418.5240 PERP |
0.2815 USDT |
0.2676 USDT |
0.2914 USDT |
0.2686 USDT |
| 2025-07-30 |
0.2773 USDT |
26,761.0464 PERP |
0.2779 USDT |
0.2693 USDT |
0.2833 USDT |
0.2794 USDT |
| 2025-07-29 |
0.2855 USDT |
65,673.8702 PERP |
0.2850 USDT |
0.2733 USDT |
0.2916 USDT |
0.2769 USDT |