Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-21 |
0.2548 USDT |
615,081.9300 PERP |
0.2872 USDT |
0.2318 USDT |
0.2932 USDT |
0.2408 USDT |
| 2025-04-20 |
0.2739 USDT |
1,902,236.2916 PERP |
0.1960 USDT |
0.1960 USDT |
0.3762 USDT |
0.2705 USDT |
| 2025-04-19 |
0.1912 USDT |
644,192.6680 PERP |
0.1758 USDT |
0.1757 USDT |
0.2041 USDT |
0.1960 USDT |
| 2025-04-18 |
0.1756 USDT |
348,076.0996 PERP |
0.1687 USDT |
0.1661 USDT |
0.1825 USDT |
0.1782 USDT |
| 2025-04-17 |
0.1789 USDT |
10,658.4967 PERP |
0.1796 USDT |
0.1762 USDT |
0.1832 USDT |
0.1773 USDT |
| 2025-04-16 |
0.1866 USDT |
230,405.9499 PERP |
0.1764 USDT |
0.1741 USDT |
0.2126 USDT |
0.1848 USDT |
| 2025-04-15 |
0.1783 USDT |
78,039.3058 PERP |
0.1749 USDT |
0.1723 USDT |
0.1848 USDT |
0.1755 USDT |
| 2025-04-14 |
0.1692 USDT |
49,096.8319 PERP |
0.1724 USDT |
0.1653 USDT |
0.1827 USDT |
0.1736 USDT |
| 2025-04-13 |
0.1840 USDT |
29,895.1012 PERP |
0.1931 USDT |
0.1769 USDT |
0.1937 USDT |
0.1807 USDT |
| 2025-04-12 |
0.1970 USDT |
49,006.2721 PERP |
0.1966 USDT |
0.1889 USDT |
0.2002 USDT |
0.1972 USDT |
| 2025-04-11 |
0.1924 USDT |
81,466.5479 PERP |
0.1900 USDT |
0.1871 USDT |
0.2012 USDT |
0.2012 USDT |
| 2025-04-10 |
0.1898 USDT |
403,358.0415 PERP |
0.2215 USDT |
0.1767 USDT |
0.2253 USDT |
0.1922 USDT |
| 2025-04-09 |
0.2035 USDT |
82,619.8052 PERP |
0.1965 USDT |
0.1952 USDT |
0.2171 USDT |
0.2168 USDT |
| 2025-04-08 |
0.2024 USDT |
45,665.8516 PERP |
0.2068 USDT |
0.1925 USDT |
0.2149 USDT |
0.1944 USDT |
| 2025-04-07 |
0.2034 USDT |
89,150.2616 PERP |
0.2072 USDT |
0.1867 USDT |
0.2183 USDT |
0.2080 USDT |
| 2025-04-06 |
0.2238 USDT |
29,902.2857 PERP |
0.2231 USDT |
0.2180 USDT |
0.2296 USDT |
0.2222 USDT |
| 2025-04-05 |
0.2244 USDT |
47,495.5209 PERP |
0.2250 USDT |
0.2147 USDT |
0.2344 USDT |
0.2157 USDT |
| 2025-04-04 |
0.2418 USDT |
60,249.9814 PERP |
0.2420 USDT |
0.2293 USDT |
0.2562 USDT |
0.2354 USDT |
| 2025-04-03 |
0.2439 USDT |
851,324.7450 PERP |
0.2995 USDT |
0.2003 USDT |
0.3080 USDT |
0.2438 USDT |
| 2025-04-02 |
0.3266 USDT |
46,208.2973 PERP |
0.3336 USDT |
0.3178 USDT |
0.3336 USDT |
0.3277 USDT |
| 2025-04-01 |
0.3335 USDT |
61,041.9418 PERP |
0.3290 USDT |
0.3138 USDT |
0.3469 USDT |
0.3347 USDT |
| 2025-03-31 |
0.3308 USDT |
21,572.3426 PERP |
0.3324 USDT |
0.3210 USDT |
0.3367 USDT |
0.3232 USDT |
| 2025-03-30 |
0.3341 USDT |
19,210.0867 PERP |
0.3234 USDT |
0.3234 USDT |
0.3404 USDT |
0.3347 USDT |
| 2025-03-29 |
0.3367 USDT |
35,683.8554 PERP |
0.3480 USDT |
0.3227 USDT |
0.3501 USDT |
0.3267 USDT |
| 2025-03-28 |
0.3576 USDT |
38,396.0612 PERP |
0.3774 USDT |
0.3421 USDT |
0.3814 USDT |
0.3425 USDT |
| 2025-03-27 |
0.3824 USDT |
21,979.3311 PERP |
0.3819 USDT |
0.3721 USDT |
0.3899 USDT |
0.3766 USDT |
| 2025-03-26 |
0.3878 USDT |
45,871.2854 PERP |
0.3950 USDT |
0.3772 USDT |
0.3969 USDT |
0.3835 USDT |
| 2025-03-25 |
0.3900 USDT |
68,522.7549 PERP |
0.3906 USDT |
0.3823 USDT |
0.3968 USDT |
0.3952 USDT |
| 2025-03-24 |
0.3842 USDT |
37,151.2150 PERP |
0.3701 USDT |
0.3651 USDT |
0.3917 USDT |
0.3868 USDT |
| 2025-03-23 |
0.3733 USDT |
25,616.8220 PERP |
0.3719 USDT |
0.3674 USDT |
0.3773 USDT |
0.3682 USDT |
| 2025-03-22 |
0.3756 USDT |
16,198.0257 PERP |
0.3635 USDT |
0.3635 USDT |
0.3804 USDT |
0.3804 USDT |
| 2025-03-21 |
0.3642 USDT |
18,557.2650 PERP |
0.3703 USDT |
0.3573 USDT |
0.3717 USDT |
0.3615 USDT |
| 2025-03-20 |
0.3745 USDT |
17,445.1248 PERP |
0.3812 USDT |
0.3656 USDT |
0.3812 USDT |
0.3722 USDT |
| 2025-03-19 |
0.3718 USDT |
75,232.2444 PERP |
0.3700 USDT |
0.3659 USDT |
0.3807 USDT |
0.3767 USDT |
| 2025-03-18 |
0.3573 USDT |
51,550.3257 PERP |
0.3646 USDT |
0.3505 USDT |
0.3661 USDT |
0.3611 USDT |
| 2025-03-17 |
0.3591 USDT |
176,815.7391 PERP |
0.3428 USDT |
0.3423 USDT |
0.3660 USDT |
0.3572 USDT |
| 2025-03-16 |
0.3558 USDT |
41,086.2944 PERP |
0.3655 USDT |
0.3428 USDT |
0.3662 USDT |
0.3487 USDT |
| 2025-03-15 |
0.3545 USDT |
24,813.6078 PERP |
0.3527 USDT |
0.3499 USDT |
0.3641 USDT |
0.3632 USDT |
| 2025-03-14 |
0.3524 USDT |
19,111.1064 PERP |
0.3409 USDT |
0.3409 USDT |
0.3595 USDT |
0.3592 USDT |
| 2025-03-13 |
0.3468 USDT |
32,700.6876 PERP |
0.3504 USDT |
0.3318 USDT |
0.3549 USDT |
0.3324 USDT |
| 2025-03-12 |
0.3455 USDT |
41,339.9507 PERP |
0.3410 USDT |
0.3334 USDT |
0.3579 USDT |
0.3493 USDT |
| 2025-03-11 |
0.3350 USDT |
65,769.6534 PERP |
0.3274 USDT |
0.3061 USDT |
0.3508 USDT |
0.3431 USDT |
| 2025-03-10 |
0.3471 USDT |
39,223.8695 PERP |
0.3473 USDT |
0.3205 USDT |
0.3668 USDT |
0.3205 USDT |
| 2025-03-09 |
0.3613 USDT |
30,721.3431 PERP |
0.3882 USDT |
0.3373 USDT |
0.3897 USDT |
0.3406 USDT |
| 2025-03-08 |
0.3891 USDT |
4,671.8640 PERP |
0.3937 USDT |
0.3835 USDT |
0.3953 USDT |
0.3872 USDT |
| 2025-03-07 |
0.3985 USDT |
30,428.3622 PERP |
0.3984 USDT |
0.3813 USDT |
0.4170 USDT |
0.4028 USDT |
| 2025-03-06 |
0.4079 USDT |
22,420.1996 PERP |
0.4023 USDT |
0.3949 USDT |
0.4193 USDT |
0.4018 USDT |
| 2025-03-05 |
0.3942 USDT |
28,390.8650 PERP |
0.3910 USDT |
0.3870 USDT |
0.4038 USDT |
0.3939 USDT |
| 2025-03-04 |
0.3782 USDT |
63,426.2186 PERP |
0.4067 USDT |
0.3556 USDT |
0.4067 USDT |
0.3828 USDT |
| 2025-03-03 |
0.4303 USDT |
24,678.7495 PERP |
0.4780 USDT |
0.4014 USDT |
0.4780 USDT |
0.4059 USDT |