Identifier on Huobi: perpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.6918 USDT |
141,883.4269 PERP |
0.6865 USDT |
0.6787 USDT |
0.6941 USDT |
0.6955 USDT |
| 2025-01-21 |
0.6460 USDT |
327,458.6268 PERP |
0.6493 USDT |
0.6181 USDT |
0.6349 USDT |
0.6869 USDT |
| 2025-01-20 |
0.6647 USDT |
461,193.7523 PERP |
0.6703 USDT |
0.6232 USDT |
0.6496 USDT |
0.6604 USDT |
| 2025-01-19 |
0.7239 USDT |
310,481.4410 PERP |
0.7377 USDT |
0.6718 USDT |
0.6959 USDT |
0.7168 USDT |
| 2025-01-18 |
0.7509 USDT |
160,458.6798 PERP |
0.7901 USDT |
0.7179 USDT |
0.7347 USDT |
0.7338 USDT |
| 2025-01-17 |
0.7397 USDT |
116,250.6861 PERP |
0.7214 USDT |
0.7211 USDT |
0.7417 USDT |
0.7612 USDT |
| 2025-01-16 |
0.7219 USDT |
147,884.1159 PERP |
0.7331 USDT |
0.7000 USDT |
0.7188 USDT |
0.7182 USDT |
| 2025-01-15 |
0.6989 USDT |
117,991.2395 PERP |
0.7032 USDT |
0.6776 USDT |
0.6853 USDT |
0.7208 USDT |
| 2025-01-14 |
0.6764 USDT |
176,036.4329 PERP |
0.6629 USDT |
0.6583 USDT |
0.6668 USDT |
0.7023 USDT |
| 2025-01-13 |
0.6497 USDT |
165,446.7392 PERP |
0.6878 USDT |
0.6194 USDT |
0.6385 USDT |
0.6391 USDT |
| 2025-01-12 |
0.6970 USDT |
70,773.4622 PERP |
0.7051 USDT |
0.6857 USDT |
0.6915 USDT |
0.6965 USDT |
| 2025-01-11 |
0.7048 USDT |
100,233.5433 PERP |
0.7087 USDT |
0.6973 USDT |
0.7038 USDT |
0.7012 USDT |
| 2025-01-10 |
0.7031 USDT |
136,462.0450 PERP |
0.6960 USDT |
0.6844 USDT |
0.6979 USDT |
0.6911 USDT |
| 2025-01-09 |
0.7038 USDT |
123,283.6680 PERP |
0.7067 USDT |
0.6761 USDT |
0.6968 USDT |
0.6869 USDT |
| 2025-01-08 |
0.7137 USDT |
234,948.8124 PERP |
0.7586 USDT |
0.6672 USDT |
0.7060 USDT |
0.7069 USDT |
| 2025-01-07 |
0.8178 USDT |
114,640.2956 PERP |
0.8432 USDT |
0.7613 USDT |
0.7754 USDT |
0.7663 USDT |
| 2025-01-06 |
0.8348 USDT |
56,519.5673 PERP |
0.8334 USDT |
0.8175 USDT |
0.8318 USDT |
0.8352 USDT |
| 2025-01-05 |
0.8295 USDT |
82,843.1237 PERP |
0.8346 USDT |
0.8129 USDT |
0.8238 USDT |
0.8239 USDT |
| 2025-01-04 |
0.8332 USDT |
77,771.0262 PERP |
0.8460 USDT |
0.8179 USDT |
0.8285 USDT |
0.8251 USDT |
| 2025-01-03 |
0.8386 USDT |
120,575.3703 PERP |
0.8230 USDT |
0.8104 USDT |
0.8165 USDT |
0.8463 USDT |
| 2025-01-02 |
0.8200 USDT |
124,430.6428 PERP |
0.7935 USDT |
0.7918 USDT |
0.8049 USDT |
0.8270 USDT |
| 2025-01-01 |
0.7736 USDT |
84,702.1106 PERP |
0.7825 USDT |
0.7541 USDT |
0.7668 USDT |
0.7722 USDT |
| 2024-12-31 |
0.7882 USDT |
134,581.7150 PERP |
0.7955 USDT |
0.7652 USDT |
0.7794 USDT |
0.7903 USDT |
| 2024-12-30 |
0.7993 USDT |
124,142.8130 PERP |
0.8019 USDT |
0.7621 USDT |
0.7729 USDT |
0.8005 USDT |
| 2024-12-29 |
0.8175 USDT |
94,577.7854 PERP |
0.8239 USDT |
0.7932 USDT |
0.8045 USDT |
0.8034 USDT |
| 2024-12-28 |
0.8095 USDT |
115,217.7470 PERP |
0.7954 USDT |
0.7895 USDT |
0.7997 USDT |
0.8328 USDT |
| 2024-12-27 |
0.7995 USDT |
161,150.9322 PERP |
0.7793 USDT |
0.7733 USDT |
0.7861 USDT |
0.7950 USDT |
| 2024-12-26 |
0.8064 USDT |
119,175.1299 PERP |
0.8473 USDT |
0.7721 USDT |
0.7834 USDT |
0.7799 USDT |
| 2024-12-25 |
0.8660 USDT |
96,458.7574 PERP |
0.8727 USDT |
0.8507 USDT |
0.8634 USDT |
0.8610 USDT |
| 2024-12-24 |
0.8380 USDT |
104,818.4236 PERP |
0.8390 USDT |
0.8187 USDT |
0.8328 USDT |
0.8732 USDT |
| 2024-12-23 |
0.8061 USDT |
170,515.2806 PERP |
0.7859 USDT |
0.7697 USDT |
0.7892 USDT |
0.8401 USDT |
| 2024-12-22 |
0.7954 USDT |
119,571.2937 PERP |
0.7873 USDT |
0.7702 USDT |
0.7894 USDT |
0.7868 USDT |
| 2024-12-21 |
0.8511 USDT |
129,422.3013 PERP |
0.8383 USDT |
0.8303 USDT |
0.8415 USDT |
0.8442 USDT |
| 2024-12-20 |
0.7820 USDT |
255,794.3591 PERP |
0.7879 USDT |
0.6971 USDT |
0.7429 USDT |
0.7975 USDT |
| 2024-12-19 |
0.8605 USDT |
216,175.5772 PERP |
0.8673 USDT |
0.7649 USDT |
0.8453 USDT |
0.8420 USDT |
| 2024-12-18 |
0.9398 USDT |
221,049.8299 PERP |
0.9785 USDT |
0.8622 USDT |
0.8865 USDT |
0.8851 USDT |
| 2024-12-17 |
1.0115 USDT |
177,120.8635 PERP |
1.0183 USDT |
0.9684 USDT |
0.9961 USDT |
0.9776 USDT |
| 2024-12-16 |
1.0425 USDT |
205,553.2825 PERP |
1.0625 USDT |
0.9824 USDT |
1.0121 USDT |
1.0405 USDT |
| 2024-12-15 |
1.0263 USDT |
137,229.6773 PERP |
1.0367 USDT |
0.9854 USDT |
1.0035 USDT |
1.0473 USDT |
| 2024-12-14 |
1.0442 USDT |
135,084.1559 PERP |
1.0650 USDT |
0.9942 USDT |
1.0060 USDT |
0.9985 USDT |
| 2024-12-13 |
1.0672 USDT |
191,556.5984 PERP |
1.0917 USDT |
1.0384 USDT |
1.0626 USDT |
1.0682 USDT |
| 2024-12-12 |
1.1133 USDT |
240,583.5329 PERP |
1.0753 USDT |
1.0566 USDT |
1.0854 USDT |
1.0865 USDT |
| 2024-12-11 |
0.9913 USDT |
234,655.9867 PERP |
0.9584 USDT |
0.9137 USDT |
0.9467 USDT |
1.0649 USDT |
| 2024-12-10 |
0.9860 USDT |
279,016.7194 PERP |
1.0009 USDT |
0.8802 USDT |
0.9261 USDT |
0.9242 USDT |
| 2024-12-09 |
1.2200 USDT |
131,548.1248 PERP |
1.2759 USDT |
1.1545 USDT |
1.1937 USDT |
1.1866 USDT |
| 2024-12-08 |
1.1955 USDT |
98,618.0101 PERP |
1.2103 USDT |
1.1706 USDT |
1.1881 USDT |
1.1861 USDT |
| 2024-12-07 |
1.2283 USDT |
153,766.0928 PERP |
1.2244 USDT |
1.2005 USDT |
1.2200 USDT |
1.2146 USDT |
| 2024-12-06 |
1.1885 USDT |
292,435.5168 PERP |
1.0986 USDT |
1.0843 USDT |
1.1409 USDT |
1.2223 USDT |
| 2024-12-05 |
1.1003 USDT |
130,209.2985 PERP |
1.1140 USDT |
1.0440 USDT |
1.0879 USDT |
1.1257 USDT |
| 2024-12-04 |
1.0927 USDT |
269,797.6100 PERP |
1.0701 USDT |
1.0432 USDT |
1.0727 USDT |
1.1041 USDT |