Identifier on Kucoin: PERP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-11 |
0.7045 USDT |
11,985.9903 PERP |
0.7092 USDT |
0.6929 USDT |
0.7156 USDT |
0.7122 USDT |
| 2025-01-10 |
0.7030 USDT |
16,611.0996 PERP |
0.6945 USDT |
0.6833 USDT |
0.7182 USDT |
0.7090 USDT |
| 2025-01-09 |
0.6976 USDT |
14,226.2137 PERP |
0.7067 USDT |
0.6755 USDT |
0.7186 USDT |
0.6911 USDT |
| 2025-01-08 |
0.7161 USDT |
51,035.6928 PERP |
0.7321 USDT |
0.6668 USDT |
0.7407 USDT |
0.6958 USDT |
| 2025-01-07 |
0.7933 USDT |
41,849.5645 PERP |
0.8420 USDT |
0.7583 USDT |
0.8451 USDT |
0.7589 USDT |
| 2025-01-06 |
0.8367 USDT |
10,366.4820 PERP |
0.8292 USDT |
0.8192 USDT |
0.8520 USDT |
0.8520 USDT |
| 2025-01-05 |
0.8283 USDT |
24,201.4474 PERP |
0.8314 USDT |
0.8123 USDT |
0.8395 USDT |
0.8283 USDT |
| 2025-01-04 |
0.8329 USDT |
22,243.3249 PERP |
0.8469 USDT |
0.8192 USDT |
0.8500 USDT |
0.8363 USDT |
| 2025-01-03 |
0.8425 USDT |
18,117.8643 PERP |
0.8259 USDT |
0.8098 USDT |
0.8688 USDT |
0.8599 USDT |
| 2025-01-02 |
0.8163 USDT |
25,126.6698 PERP |
0.7917 USDT |
0.7917 USDT |
0.8408 USDT |
0.8215 USDT |
| 2025-01-01 |
0.7769 USDT |
20,386.8440 PERP |
0.7857 USDT |
0.7555 USDT |
0.7964 USDT |
0.7903 USDT |
| 2024-12-31 |
0.7920 USDT |
25,413.5410 PERP |
0.7941 USDT |
0.7662 USDT |
0.8312 USDT |
0.7904 USDT |
| 2024-12-30 |
0.8143 USDT |
60,605.4375 PERP |
0.7990 USDT |
0.7626 USDT |
0.8991 USDT |
0.7971 USDT |
| 2024-12-29 |
0.8234 USDT |
20,590.4105 PERP |
0.8324 USDT |
0.8133 USDT |
0.8325 USDT |
0.8174 USDT |
| 2024-12-28 |
0.8115 USDT |
22,294.2445 PERP |
0.7933 USDT |
0.7874 USDT |
0.8383 USDT |
0.8271 USDT |
| 2024-12-27 |
0.8030 USDT |
20,095.0323 PERP |
0.7822 USDT |
0.7732 USDT |
0.8287 USDT |
0.7938 USDT |
| 2024-12-26 |
0.8082 USDT |
17,581.0010 PERP |
0.8480 USDT |
0.7722 USDT |
0.8540 USDT |
0.7762 USDT |
| 2024-12-25 |
0.8597 USDT |
29,932.4132 PERP |
0.8712 USDT |
0.8383 USDT |
0.8753 USDT |
0.8493 USDT |
| 2024-12-24 |
0.8633 USDT |
23,081.8197 PERP |
0.8370 USDT |
0.8176 USDT |
0.9024 USDT |
0.8934 USDT |
| 2024-12-23 |
0.7973 USDT |
28,465.3548 PERP |
0.7847 USDT |
0.7683 USDT |
0.8228 USDT |
0.7914 USDT |
| 2024-12-22 |
0.7939 USDT |
24,081.8600 PERP |
0.7832 USDT |
0.7643 USDT |
0.8139 USDT |
0.7934 USDT |
| 2024-12-21 |
0.8279 USDT |
55,152.2689 PERP |
0.8372 USDT |
0.7785 USDT |
0.8779 USDT |
0.7848 USDT |
| 2024-12-20 |
0.7832 USDT |
103,816.9716 PERP |
0.7963 USDT |
0.7040 USDT |
0.8417 USDT |
0.8408 USDT |
| 2024-12-19 |
0.8350 USDT |
82,309.2692 PERP |
0.8706 USDT |
0.7625 USDT |
0.9517 USDT |
0.7985 USDT |
| 2024-12-18 |
0.9167 USDT |
57,925.4144 PERP |
0.9824 USDT |
0.8578 USDT |
0.9864 USDT |
0.8704 USDT |
| 2024-12-17 |
1.0094 USDT |
32,287.8816 PERP |
1.0304 USDT |
0.9742 USDT |
1.0359 USDT |
1.0102 USDT |
| 2024-12-16 |
1.0496 USDT |
72,731.7327 PERP |
1.0595 USDT |
0.9829 USDT |
1.1071 USDT |
1.0366 USDT |
| 2024-12-15 |
1.0229 USDT |
58,103.9389 PERP |
1.0357 USDT |
0.9860 USDT |
1.0642 USDT |
1.0388 USDT |
| 2024-12-14 |
1.0414 USDT |
39,383.1458 PERP |
1.0680 USDT |
0.9966 USDT |
1.0856 USDT |
1.0046 USDT |
| 2024-12-13 |
1.0670 USDT |
41,925.8041 PERP |
1.0910 USDT |
1.0430 USDT |
1.0963 USDT |
1.0635 USDT |
| 2024-12-12 |
1.1151 USDT |
84,539.7240 PERP |
1.0728 USDT |
1.0590 USDT |
1.1455 USDT |
1.1374 USDT |
| 2024-12-11 |
0.9972 USDT |
101,982.9365 PERP |
0.9577 USDT |
0.9193 USDT |
1.0836 USDT |
1.0404 USDT |
| 2024-12-10 |
0.9835 USDT |
113,814.2777 PERP |
0.9990 USDT |
0.8848 USDT |
1.1056 USDT |
0.8922 USDT |
| 2024-12-09 |
1.2137 USDT |
98,326.5954 PERP |
1.2707 USDT |
1.1438 USDT |
1.2969 USDT |
1.1614 USDT |
| 2024-12-08 |
1.2335 USDT |
136,982.0429 PERP |
1.2139 USDT |
1.1742 USDT |
1.3180 USDT |
1.2702 USDT |
| 2024-12-07 |
1.2268 USDT |
122,446.7626 PERP |
1.2234 USDT |
1.1986 USDT |
1.2641 USDT |
1.2519 USDT |
| 2024-12-06 |
1.2065 USDT |
212,935.6769 PERP |
1.0929 USDT |
1.0859 USDT |
1.3000 USDT |
1.2628 USDT |
| 2024-12-05 |
1.1183 USDT |
115,980.3676 PERP |
1.1028 USDT |
1.0469 USDT |
1.2492 USDT |
1.1512 USDT |
| 2024-12-04 |
1.0990 USDT |
152,087.6424 PERP |
1.0694 USDT |
1.0429 USDT |
1.1356 USDT |
1.1296 USDT |
| 2024-12-03 |
1.0268 USDT |
119,598.1201 PERP |
0.9959 USDT |
0.9769 USDT |
1.0536 USDT |
1.0270 USDT |
| 2024-12-02 |
0.9480 USDT |
163,328.8190 PERP |
0.9567 USDT |
0.8975 USDT |
0.9784 USDT |
0.9771 USDT |
| 2024-12-01 |
0.9726 USDT |
72,560.6835 PERP |
0.9757 USDT |
0.9501 USDT |
0.9870 USDT |
0.9713 USDT |
| 2024-11-30 |
0.9601 USDT |
73,144.9565 PERP |
0.9198 USDT |
0.9119 USDT |
0.9898 USDT |
0.9842 USDT |
| 2024-11-29 |
0.9152 USDT |
46,152.8168 PERP |
0.9175 USDT |
0.8775 USDT |
0.9467 USDT |
0.9285 USDT |
| 2024-11-28 |
0.8987 USDT |
83,298.4025 PERP |
0.9051 USDT |
0.8681 USDT |
0.9288 USDT |
0.9237 USDT |
| 2024-11-27 |
0.8767 USDT |
239,258.9131 PERP |
0.8170 USDT |
0.8030 USDT |
0.9546 USDT |
0.9140 USDT |
| 2024-11-26 |
0.8112 USDT |
114,412.3878 PERP |
0.8293 USDT |
0.7297 USDT |
0.8806 USDT |
0.8199 USDT |
| 2024-11-25 |
0.8683 USDT |
86,946.5514 PERP |
0.8759 USDT |
0.8315 USDT |
0.8945 USDT |
0.8551 USDT |
| 2024-11-24 |
0.8743 USDT |
147,525.1273 PERP |
0.8542 USDT |
0.7938 USDT |
1.0525 USDT |
0.8753 USDT |
| 2024-11-23 |
0.8293 USDT |
211,924.9080 PERP |
0.7727 USDT |
0.7668 USDT |
0.9193 USDT |
0.8220 USDT |