Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-02 |
0.4401 USDT |
33,434.8687 PERP |
0.4271 USDT |
0.4168 USDT |
0.4672 USDT |
0.4662 USDT |
| 2025-03-01 |
0.4289 USDT |
14,140.6628 PERP |
0.4407 USDT |
0.4159 USDT |
0.4426 USDT |
0.4212 USDT |
| 2025-02-28 |
0.4238 USDT |
36,718.6532 PERP |
0.4480 USDT |
0.4080 USDT |
0.4490 USDT |
0.4450 USDT |
| 2025-02-27 |
0.4429 USDT |
12,496.3371 PERP |
0.4435 USDT |
0.4387 USDT |
0.4524 USDT |
0.4490 USDT |
| 2025-02-26 |
0.4407 USDT |
34,432.0634 PERP |
0.4365 USDT |
0.4224 USDT |
0.4513 USDT |
0.4341 USDT |
| 2025-02-25 |
0.4173 USDT |
86,110.0062 PERP |
0.4005 USDT |
0.3873 USDT |
0.4358 USDT |
0.4322 USDT |
| 2025-02-24 |
0.4449 USDT |
100,899.8800 PERP |
0.4903 USDT |
0.4284 USDT |
0.4903 USDT |
0.4284 USDT |
| 2025-02-23 |
0.4992 USDT |
300,050.4982 PERP |
0.4804 USDT |
0.4793 USDT |
0.5300 USDT |
0.4824 USDT |
| 2025-02-22 |
0.4500 USDT |
18,899.6322 PERP |
0.4358 USDT |
0.4358 USDT |
0.4699 USDT |
0.4699 USDT |
| 2025-02-21 |
0.4657 USDT |
79,647.2930 PERP |
0.4714 USDT |
0.4345 USDT |
0.4831 USDT |
0.4373 USDT |
| 2025-02-20 |
0.4690 USDT |
41,458.0339 PERP |
0.4636 USDT |
0.4608 USDT |
0.4764 USDT |
0.4704 USDT |
| 2025-02-19 |
0.4645 USDT |
7,188.5635 PERP |
0.4578 USDT |
0.4573 USDT |
0.4729 USDT |
0.4646 USDT |
| 2025-02-18 |
0.4577 USDT |
39,453.7409 PERP |
0.4794 USDT |
0.4378 USDT |
0.4802 USDT |
0.4493 USDT |
| 2025-02-17 |
0.4821 USDT |
41,135.1540 PERP |
0.4826 USDT |
0.4684 USDT |
0.5010 USDT |
0.4782 USDT |
| 2025-02-16 |
0.4839 USDT |
27,991.4921 PERP |
0.4806 USDT |
0.4734 USDT |
0.4952 USDT |
0.4835 USDT |
| 2025-02-15 |
0.4943 USDT |
27,698.3966 PERP |
0.4976 USDT |
0.4798 USDT |
0.5040 USDT |
0.4800 USDT |
| 2025-02-14 |
0.4936 USDT |
50,748.0893 PERP |
0.4911 USDT |
0.4811 USDT |
0.5081 USDT |
0.4976 USDT |
| 2025-02-13 |
0.4930 USDT |
57,219.7308 PERP |
0.5050 USDT |
0.4747 USDT |
0.5126 USDT |
0.4787 USDT |
| 2025-02-12 |
0.4795 USDT |
43,442.3355 PERP |
0.4692 USDT |
0.4564 USDT |
0.5105 USDT |
0.5038 USDT |
| 2025-02-11 |
0.4714 USDT |
63,267.4471 PERP |
0.4736 USDT |
0.4308 USDT |
0.5005 USDT |
0.4653 USDT |
| 2025-02-10 |
0.4613 USDT |
25,828.4303 PERP |
0.4593 USDT |
0.4415 USDT |
0.4725 USDT |
0.4687 USDT |
| 2025-02-09 |
0.4638 USDT |
29,662.0871 PERP |
0.4654 USDT |
0.4400 USDT |
0.4799 USDT |
0.4580 USDT |
| 2025-02-08 |
0.4421 USDT |
19,268.4151 PERP |
0.4403 USDT |
0.4346 USDT |
0.4608 USDT |
0.4597 USDT |
| 2025-02-07 |
0.4411 USDT |
85,038.1539 PERP |
0.4259 USDT |
0.4255 USDT |
0.4603 USDT |
0.4358 USDT |
| 2025-02-06 |
0.4471 USDT |
78,442.9871 PERP |
0.4500 USDT |
0.4205 USDT |
0.5005 USDT |
0.4205 USDT |
| 2025-02-05 |
0.4549 USDT |
64,323.0207 PERP |
0.4541 USDT |
0.4444 USDT |
0.4723 USDT |
0.4494 USDT |
| 2025-02-04 |
0.4658 USDT |
94,129.2289 PERP |
0.5088 USDT |
0.4409 USDT |
0.5122 USDT |
0.4562 USDT |
| 2025-02-03 |
0.4500 USDT |
249,169.6062 PERP |
0.5061 USDT |
0.3707 USDT |
0.5122 USDT |
0.5067 USDT |
| 2025-02-02 |
0.5396 USDT |
184,905.3442 PERP |
0.5934 USDT |
0.4892 USDT |
0.6065 USDT |
0.5147 USDT |
| 2025-02-01 |
0.6406 USDT |
32,615.9998 PERP |
0.6460 USDT |
0.5948 USDT |
0.6652 USDT |
0.5948 USDT |
| 2025-01-31 |
0.6539 USDT |
46,169.9064 PERP |
0.6437 USDT |
0.6366 USDT |
0.6706 USDT |
0.6654 USDT |
| 2025-01-30 |
0.6330 USDT |
50,661.4364 PERP |
0.6067 USDT |
0.5992 USDT |
0.6519 USDT |
0.6483 USDT |
| 2025-01-29 |
0.6139 USDT |
53,666.5560 PERP |
0.5892 USDT |
0.5876 USDT |
0.6286 USDT |
0.6208 USDT |
| 2025-01-28 |
0.6208 USDT |
18,400.7115 PERP |
0.6257 USDT |
0.6079 USDT |
0.6311 USDT |
0.6148 USDT |
| 2025-01-27 |
0.6024 USDT |
62,409.9048 PERP |
0.6303 USDT |
0.5801 USDT |
0.6564 USDT |
0.5996 USDT |
| 2025-01-26 |
0.6555 USDT |
9,997.8513 PERP |
0.6446 USDT |
0.6446 USDT |
0.6755 USDT |
0.6727 USDT |
| 2025-01-25 |
0.6492 USDT |
21,916.8367 PERP |
0.6320 USDT |
0.6280 USDT |
0.6601 USDT |
0.6484 USDT |
| 2025-01-24 |
0.6564 USDT |
16,219.4611 PERP |
0.6632 USDT |
0.6303 USDT |
0.6755 USDT |
0.6356 USDT |
| 2025-01-23 |
0.6557 USDT |
26,864.7386 PERP |
0.6736 USDT |
0.6394 USDT |
0.6768 USDT |
0.6467 USDT |
| 2025-01-22 |
0.6886 USDT |
2,437.1965 PERP |
0.6887 USDT |
0.6754 USDT |
0.7037 USDT |
0.6845 USDT |
| 2025-01-21 |
0.6529 USDT |
18,462.4642 PERP |
0.6464 USDT |
0.6192 USDT |
0.6936 USDT |
0.6830 USDT |
| 2025-01-20 |
0.6613 USDT |
48,400.5043 PERP |
0.6616 USDT |
0.6280 USDT |
0.7140 USDT |
0.6692 USDT |
| 2025-01-19 |
0.7126 USDT |
57,294.2782 PERP |
0.7372 USDT |
0.6721 USDT |
0.7659 USDT |
0.7399 USDT |
| 2025-01-18 |
0.7415 USDT |
15,508.1828 PERP |
0.7890 USDT |
0.7213 USDT |
0.7898 USDT |
0.7305 USDT |
| 2025-01-17 |
0.7621 USDT |
27,940.4446 PERP |
0.7211 USDT |
0.7211 USDT |
0.7907 USDT |
0.7758 USDT |
| 2025-01-16 |
0.7220 USDT |
14,786.7658 PERP |
0.7338 USDT |
0.7052 USDT |
0.7370 USDT |
0.7262 USDT |
| 2025-01-15 |
0.7025 USDT |
19,044.6548 PERP |
0.7024 USDT |
0.6791 USDT |
0.7238 USDT |
0.7186 USDT |
| 2025-01-14 |
0.6823 USDT |
19,774.5390 PERP |
0.6595 USDT |
0.6577 USDT |
0.7026 USDT |
0.7013 USDT |
| 2025-01-13 |
0.6432 USDT |
47,874.5500 PERP |
0.6886 USDT |
0.6186 USDT |
0.7073 USDT |
0.6350 USDT |
| 2025-01-12 |
0.6956 USDT |
3,291.9894 PERP |
0.7018 USDT |
0.6852 USDT |
0.7045 USDT |
0.6948 USDT |