Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-08 |
0.2462 USDT |
35,328.9382 PERP |
0.2489 USDT |
0.2435 USDT |
0.2503 USDT |
0.2482 USDT |
| 2025-06-07 |
0.2458 USDT |
29,990.8356 PERP |
0.2365 USDT |
0.2365 USDT |
0.2520 USDT |
0.2519 USDT |
| 2025-06-06 |
0.2330 USDT |
28,787.2431 PERP |
0.2231 USDT |
0.2228 USDT |
0.2412 USDT |
0.2384 USDT |
| 2025-06-05 |
0.2470 USDT |
204,827.9184 PERP |
0.2452 USDT |
0.2244 USDT |
0.2582 USDT |
0.2268 USDT |
| 2025-06-04 |
0.2535 USDT |
25,768.8093 PERP |
0.2553 USDT |
0.2486 USDT |
0.2574 USDT |
0.2524 USDT |
| 2025-06-03 |
0.2580 USDT |
37,283.4749 PERP |
0.2560 USDT |
0.2536 USDT |
0.2788 USDT |
0.2588 USDT |
| 2025-06-02 |
0.2482 USDT |
46,767.0692 PERP |
0.2516 USDT |
0.2428 USDT |
0.2533 USDT |
0.2503 USDT |
| 2025-06-01 |
0.2425 USDT |
27,462.2222 PERP |
0.2425 USDT |
0.2345 USDT |
0.2484 USDT |
0.2484 USDT |
| 2025-05-31 |
0.2347 USDT |
35,864.3389 PERP |
0.2343 USDT |
0.2273 USDT |
0.2428 USDT |
0.2417 USDT |
| 2025-05-30 |
0.2566 USDT |
102,296.4599 PERP |
0.2716 USDT |
0.2409 USDT |
0.2716 USDT |
0.2469 USDT |
| 2025-05-29 |
0.2820 USDT |
106,995.9553 PERP |
0.2885 USDT |
0.2730 USDT |
0.2911 USDT |
0.2741 USDT |
| 2025-05-28 |
0.2810 USDT |
147,693.4480 PERP |
0.2720 USDT |
0.2719 USDT |
0.2911 USDT |
0.2759 USDT |
| 2025-05-27 |
0.2688 USDT |
108,128.5235 PERP |
0.2699 USDT |
0.2608 USDT |
0.2764 USDT |
0.2706 USDT |
| 2025-05-26 |
0.2744 USDT |
8,265.4365 PERP |
0.2723 USDT |
0.2693 USDT |
0.2800 USDT |
0.2693 USDT |
| 2025-05-25 |
0.2783 USDT |
35,187.6003 PERP |
0.2820 USDT |
0.2586 USDT |
0.2892 USDT |
0.2662 USDT |
| 2025-05-24 |
0.2752 USDT |
106,108.9266 PERP |
0.2601 USDT |
0.2597 USDT |
0.2908 USDT |
0.2754 USDT |
| 2025-05-23 |
0.2765 USDT |
27,692.5918 PERP |
0.2900 USDT |
0.2647 USDT |
0.2945 USDT |
0.2793 USDT |
| 2025-05-22 |
0.2869 USDT |
64,258.6107 PERP |
0.2820 USDT |
0.2788 USDT |
0.2919 USDT |
0.2879 USDT |
| 2025-05-21 |
0.2768 USDT |
75,116.3000 PERP |
0.2818 USDT |
0.2683 USDT |
0.2854 USDT |
0.2729 USDT |
| 2025-05-20 |
0.2765 USDT |
20,278.9924 PERP |
0.2820 USDT |
0.2705 USDT |
0.2853 USDT |
0.2708 USDT |
| 2025-05-19 |
0.2722 USDT |
40,833.4562 PERP |
0.2869 USDT |
0.2683 USDT |
0.2869 USDT |
0.2782 USDT |
| 2025-05-18 |
0.2849 USDT |
23,871.8576 PERP |
0.2751 USDT |
0.2745 USDT |
0.2953 USDT |
0.2851 USDT |
| 2025-05-17 |
0.2742 USDT |
45,341.5967 PERP |
0.2851 USDT |
0.2679 USDT |
0.2851 USDT |
0.2751 USDT |
| 2025-05-16 |
0.2943 USDT |
83,002.6136 PERP |
0.2941 USDT |
0.2811 USDT |
0.3019 USDT |
0.2853 USDT |
| 2025-05-15 |
0.3036 USDT |
115,827.9421 PERP |
0.3384 USDT |
0.2867 USDT |
0.3392 USDT |
0.2933 USDT |
| 2025-05-14 |
0.3544 USDT |
88,093.2112 PERP |
0.3619 USDT |
0.3381 USDT |
0.3700 USDT |
0.3420 USDT |
| 2025-05-13 |
0.3328 USDT |
155,737.2279 PERP |
0.3440 USDT |
0.3184 USDT |
0.3510 USDT |
0.3488 USDT |
| 2025-05-12 |
0.3522 USDT |
180,291.1064 PERP |
0.3470 USDT |
0.3291 USDT |
0.3650 USDT |
0.3451 USDT |
| 2025-05-11 |
0.3485 USDT |
101,022.7787 PERP |
0.3529 USDT |
0.3354 USDT |
0.3577 USDT |
0.3446 USDT |
| 2025-05-10 |
0.3402 USDT |
154,776.2583 PERP |
0.3430 USDT |
0.3260 USDT |
0.3609 USDT |
0.3407 USDT |
| 2025-05-09 |
0.3342 USDT |
221,927.7336 PERP |
0.3276 USDT |
0.3234 USDT |
0.3467 USDT |
0.3327 USDT |
| 2025-05-08 |
0.3153 USDT |
254,213.1618 PERP |
0.3092 USDT |
0.3050 USDT |
0.3319 USDT |
0.3285 USDT |
| 2025-05-07 |
0.2989 USDT |
223,897.3647 PERP |
0.2883 USDT |
0.2835 USDT |
0.3071 USDT |
0.3021 USDT |
| 2025-05-06 |
0.2954 USDT |
199,033.6644 PERP |
0.2990 USDT |
0.2815 USDT |
0.3065 USDT |
0.2913 USDT |
| 2025-05-05 |
0.3084 USDT |
427,241.7625 PERP |
0.2825 USDT |
0.2825 USDT |
0.3291 USDT |
0.3079 USDT |
| 2025-05-04 |
0.2879 USDT |
151,444.5223 PERP |
0.2988 USDT |
0.2819 USDT |
0.2992 USDT |
0.2820 USDT |
| 2025-05-03 |
0.3219 USDT |
277,620.1543 PERP |
0.3266 USDT |
0.2994 USDT |
0.3476 USDT |
0.3037 USDT |
| 2025-05-02 |
0.3441 USDT |
265,045.5492 PERP |
0.3320 USDT |
0.3308 USDT |
0.3628 USDT |
0.3345 USDT |
| 2025-05-01 |
0.3426 USDT |
862,637.9160 PERP |
0.3454 USDT |
0.3237 USDT |
0.3899 USDT |
0.3302 USDT |
| 2025-04-30 |
0.3209 USDT |
642,915.5637 PERP |
0.2844 USDT |
0.2844 USDT |
0.3437 USDT |
0.3220 USDT |
| 2025-04-29 |
0.2962 USDT |
283,974.4154 PERP |
0.3082 USDT |
0.2829 USDT |
0.3105 USDT |
0.2957 USDT |
| 2025-04-28 |
0.3162 USDT |
283,913.1306 PERP |
0.3167 USDT |
0.3022 USDT |
0.3279 USDT |
0.3094 USDT |
| 2025-04-27 |
0.3298 USDT |
1,258,147.0887 PERP |
0.3149 USDT |
0.2961 USDT |
0.3745 USDT |
0.3181 USDT |
| 2025-04-26 |
0.3063 USDT |
949,052.2814 PERP |
0.2817 USDT |
0.2795 USDT |
0.3289 USDT |
0.3155 USDT |
| 2025-04-25 |
0.2945 USDT |
550,580.0706 PERP |
0.2967 USDT |
0.2748 USDT |
0.3150 USDT |
0.2816 USDT |
| 2025-04-24 |
0.2693 USDT |
1,440,843.0643 PERP |
0.2615 USDT |
0.2445 USDT |
0.2910 USDT |
0.2882 USDT |
| 2025-04-23 |
0.2487 USDT |
1,137,465.3757 PERP |
0.2361 USDT |
0.2354 USDT |
0.2689 USDT |
0.2596 USDT |
| 2025-04-22 |
0.2322 USDT |
202,859.6024 PERP |
0.2359 USDT |
0.2244 USDT |
0.2372 USDT |
0.2350 USDT |