Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-28 |
0.3031 USDT |
98,564.0138 PERP |
0.3061 USDT |
0.2840 USDT |
0.3156 USDT |
0.2868 USDT |
| 2025-07-27 |
0.3008 USDT |
52,730.5867 PERP |
0.2993 USDT |
0.2951 USDT |
0.3071 USDT |
0.3032 USDT |
| 2025-07-26 |
0.3140 USDT |
356,180.9339 PERP |
0.2919 USDT |
0.2916 USDT |
0.3300 USDT |
0.3022 USDT |
| 2025-07-25 |
0.2887 USDT |
229,561.2413 PERP |
0.2756 USDT |
0.2693 USDT |
0.3116 USDT |
0.2957 USDT |
| 2025-07-24 |
0.2732 USDT |
52,954.6492 PERP |
0.2727 USDT |
0.2553 USDT |
0.2820 USDT |
0.2799 USDT |
| 2025-07-23 |
0.2859 USDT |
53,652.1208 PERP |
0.2912 USDT |
0.2724 USDT |
0.2982 USDT |
0.2776 USDT |
| 2025-07-22 |
0.2864 USDT |
33,915.8527 PERP |
0.2909 USDT |
0.2804 USDT |
0.2936 USDT |
0.2863 USDT |
| 2025-07-21 |
0.2955 USDT |
78,340.6178 PERP |
0.2914 USDT |
0.2883 USDT |
0.3021 USDT |
0.2924 USDT |
| 2025-07-20 |
0.2893 USDT |
46,965.0693 PERP |
0.2773 USDT |
0.2760 USDT |
0.2945 USDT |
0.2886 USDT |
| 2025-07-19 |
0.2739 USDT |
20,114.6234 PERP |
0.2768 USDT |
0.2676 USDT |
0.2803 USDT |
0.2774 USDT |
| 2025-07-18 |
0.2860 USDT |
36,061.0039 PERP |
0.2800 USDT |
0.2769 USDT |
0.2909 USDT |
0.2786 USDT |
| 2025-07-17 |
0.2729 USDT |
26,034.0427 PERP |
0.2773 USDT |
0.2667 USDT |
0.2784 USDT |
0.2751 USDT |
| 2025-07-16 |
0.2763 USDT |
75,855.6660 PERP |
0.2756 USDT |
0.2648 USDT |
0.2801 USDT |
0.2789 USDT |
| 2025-07-15 |
0.2664 USDT |
40,124.9053 PERP |
0.2687 USDT |
0.2593 USDT |
0.2756 USDT |
0.2693 USDT |
| 2025-07-14 |
0.2766 USDT |
145,434.5171 PERP |
0.2752 USDT |
0.2720 USDT |
0.2834 USDT |
0.2793 USDT |
| 2025-07-13 |
0.2770 USDT |
64,811.2426 PERP |
0.2779 USDT |
0.2724 USDT |
0.2823 USDT |
0.2801 USDT |
| 2025-07-12 |
0.2892 USDT |
344,465.4273 PERP |
0.2748 USDT |
0.2690 USDT |
0.3113 USDT |
0.2808 USDT |
| 2025-07-11 |
0.2778 USDT |
40,246.9329 PERP |
0.2709 USDT |
0.2699 USDT |
0.2866 USDT |
0.2773 USDT |
| 2025-07-10 |
0.2589 USDT |
18,329.6757 PERP |
0.2560 USDT |
0.2548 USDT |
0.2640 USDT |
0.2624 USDT |
| 2025-07-09 |
0.2545 USDT |
57,276.9481 PERP |
0.2567 USDT |
0.2460 USDT |
0.2614 USDT |
0.2538 USDT |
| 2025-07-08 |
0.2479 USDT |
147,070.9280 PERP |
0.2545 USDT |
0.2397 USDT |
0.2571 USDT |
0.2456 USDT |
| 2025-07-07 |
0.2450 USDT |
431,285.1115 PERP |
0.2269 USDT |
0.2258 USDT |
0.2612 USDT |
0.2528 USDT |
| 2025-07-06 |
0.2194 USDT |
38,742.2697 PERP |
0.2161 USDT |
0.2147 USDT |
0.2266 USDT |
0.2265 USDT |
| 2025-07-05 |
0.2208 USDT |
31,938.7672 PERP |
0.2190 USDT |
0.2176 USDT |
0.2239 USDT |
0.2179 USDT |
| 2025-07-04 |
0.2283 USDT |
36,301.7187 PERP |
0.2359 USDT |
0.2187 USDT |
0.2367 USDT |
0.2213 USDT |
| 2025-07-03 |
0.2389 USDT |
44,492.6311 PERP |
0.2398 USDT |
0.2345 USDT |
0.2423 USDT |
0.2400 USDT |
| 2025-07-02 |
0.2217 USDT |
6,578.5882 PERP |
0.2218 USDT |
0.2195 USDT |
0.2247 USDT |
0.2242 USDT |
| 2025-07-01 |
0.2268 USDT |
25,110.0444 PERP |
0.2329 USDT |
0.2222 USDT |
0.2329 USDT |
0.2244 USDT |
| 2025-06-30 |
0.2342 USDT |
24,653.7461 PERP |
0.2330 USDT |
0.2286 USDT |
0.2385 USDT |
0.2306 USDT |
| 2025-06-29 |
0.2264 USDT |
9,738.8816 PERP |
0.2235 USDT |
0.2232 USDT |
0.2295 USDT |
0.2240 USDT |
| 2025-06-28 |
0.2222 USDT |
49,748.4650 PERP |
0.2188 USDT |
0.2179 USDT |
0.2275 USDT |
0.2214 USDT |
| 2025-06-27 |
0.2189 USDT |
80,843.9463 PERP |
0.2203 USDT |
0.2130 USDT |
0.2262 USDT |
0.2183 USDT |
| 2025-06-26 |
0.2333 USDT |
46,192.8369 PERP |
0.2241 USDT |
0.2238 USDT |
0.2387 USDT |
0.2335 USDT |
| 2025-06-25 |
0.2285 USDT |
17,698.9735 PERP |
0.2276 USDT |
0.2252 USDT |
0.2302 USDT |
0.2254 USDT |
| 2025-06-24 |
0.2236 USDT |
30,841.6377 PERP |
0.2193 USDT |
0.2192 USDT |
0.2276 USDT |
0.2257 USDT |
| 2025-06-23 |
0.2043 USDT |
17,780.4343 PERP |
0.1975 USDT |
0.1965 USDT |
0.2158 USDT |
0.2148 USDT |
| 2025-06-22 |
0.2013 USDT |
8,699.0525 PERP |
0.2050 USDT |
0.1988 USDT |
0.2070 USDT |
0.1996 USDT |
| 2025-06-21 |
0.2106 USDT |
14,860.2267 PERP |
0.2125 USDT |
0.2021 USDT |
0.2166 USDT |
0.2042 USDT |
| 2025-06-20 |
0.2208 USDT |
4,561.3456 PERP |
0.2185 USDT |
0.2184 USDT |
0.2233 USDT |
0.2233 USDT |
| 2025-06-19 |
0.2214 USDT |
3,515.7235 PERP |
0.2246 USDT |
0.2178 USDT |
0.2246 USDT |
0.2195 USDT |
| 2025-06-18 |
0.2237 USDT |
2,858.4051 PERP |
0.2239 USDT |
0.2213 USDT |
0.2258 USDT |
0.2219 USDT |
| 2025-06-17 |
0.2333 USDT |
3,338.9524 PERP |
0.2345 USDT |
0.2291 USDT |
0.2368 USDT |
0.2291 USDT |
| 2025-06-16 |
0.2380 USDT |
36,602.1140 PERP |
0.2309 USDT |
0.2297 USDT |
0.2430 USDT |
0.2393 USDT |
| 2025-06-15 |
0.2298 USDT |
5,269.8923 PERP |
0.2290 USDT |
0.2274 USDT |
0.2311 USDT |
0.2293 USDT |
| 2025-06-14 |
0.2297 USDT |
22,361.4752 PERP |
0.2288 USDT |
0.2271 USDT |
0.2338 USDT |
0.2285 USDT |
| 2025-06-13 |
0.2270 USDT |
106,277.9220 PERP |
0.2382 USDT |
0.2222 USDT |
0.2382 USDT |
0.2261 USDT |
| 2025-06-12 |
0.2451 USDT |
35,154.9788 PERP |
0.2520 USDT |
0.2400 USDT |
0.2520 USDT |
0.2404 USDT |
| 2025-06-11 |
0.2625 USDT |
100,054.5515 PERP |
0.2602 USDT |
0.2558 USDT |
0.2674 USDT |
0.2612 USDT |
| 2025-06-10 |
0.2521 USDT |
8,113.0932 PERP |
0.2539 USDT |
0.2501 USDT |
0.2539 USDT |
0.2510 USDT |
| 2025-06-09 |
0.2490 USDT |
49,801.5133 PERP |
0.2475 USDT |
0.2394 USDT |
0.2568 USDT |
0.2506 USDT |