Identifier on Huobi: perpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-03 |
1.0218 USDT |
290,022.3857 PERP |
0.9978 USDT |
0.9737 USDT |
0.9996 USDT |
1.0526 USDT |
| 2024-12-02 |
0.9422 USDT |
228,867.1494 PERP |
0.9572 USDT |
0.8913 USDT |
0.9290 USDT |
0.9426 USDT |
| 2024-12-01 |
0.9719 USDT |
157,656.1357 PERP |
0.9748 USDT |
0.9456 USDT |
0.9631 USDT |
0.9692 USDT |
| 2024-11-30 |
0.9494 USDT |
88,810.4072 PERP |
0.9217 USDT |
0.9104 USDT |
0.9240 USDT |
0.9630 USDT |
| 2024-11-29 |
0.9147 USDT |
178,369.2390 PERP |
0.9196 USDT |
0.8738 USDT |
0.8839 USDT |
0.9268 USDT |
| 2024-11-28 |
0.8928 USDT |
170,308.2171 PERP |
0.9088 USDT |
0.8700 USDT |
0.8863 USDT |
0.9134 USDT |
| 2024-11-27 |
0.8465 USDT |
130,416.9480 PERP |
0.8217 USDT |
0.8023 USDT |
0.8309 USDT |
0.8647 USDT |
| 2024-11-26 |
0.8461 USDT |
128,730.8311 PERP |
0.8344 USDT |
0.7735 USDT |
0.8041 USDT |
0.7814 USDT |
| 2024-11-25 |
0.8691 USDT |
176,789.8827 PERP |
0.8759 USDT |
0.8314 USDT |
0.8660 USDT |
0.8640 USDT |
| 2024-11-24 |
0.8459 USDT |
217,729.1225 PERP |
0.8498 USDT |
0.7902 USDT |
0.8223 USDT |
0.8522 USDT |
| 2024-11-23 |
0.8064 USDT |
248,483.4707 PERP |
0.7763 USDT |
0.7648 USDT |
0.7838 USDT |
0.8196 USDT |
| 2024-11-22 |
0.7625 USDT |
186,908.3520 PERP |
0.7802 USDT |
0.7296 USDT |
0.7431 USDT |
0.7424 USDT |
| 2024-11-21 |
0.7168 USDT |
160,076.0815 PERP |
0.6931 USDT |
0.6693 USDT |
0.6947 USDT |
0.7474 USDT |
| 2024-11-20 |
0.7319 USDT |
157,929.4583 PERP |
0.7553 USDT |
0.7118 USDT |
0.7311 USDT |
0.7118 USDT |
| 2024-11-19 |
0.7601 USDT |
153,989.2325 PERP |
0.7805 USDT |
0.7413 USDT |
0.7527 USDT |
0.7517 USDT |
| 2024-11-18 |
0.7426 USDT |
137,650.8990 PERP |
0.7194 USDT |
0.7117 USDT |
0.7284 USDT |
0.7538 USDT |
| 2024-11-17 |
0.7356 USDT |
211,493.9809 PERP |
0.7537 USDT |
0.7066 USDT |
0.7230 USDT |
0.7121 USDT |
| 2024-11-16 |
0.7217 USDT |
219,417.8158 PERP |
0.6918 USDT |
0.6865 USDT |
0.6928 USDT |
0.7581 USDT |
| 2024-11-15 |
0.6716 USDT |
309,082.6014 PERP |
0.6745 USDT |
0.6443 USDT |
0.6586 USDT |
0.6916 USDT |
| 2024-11-14 |
0.7006 USDT |
269,052.6218 PERP |
0.6935 USDT |
0.6797 USDT |
0.6947 USDT |
0.6919 USDT |
| 2024-11-13 |
0.6775 USDT |
215,830.0242 PERP |
0.7129 USDT |
0.6462 USDT |
0.6682 USDT |
0.6676 USDT |
| 2024-11-12 |
0.7444 USDT |
211,697.7522 PERP |
0.7536 USDT |
0.6705 USDT |
0.7162 USDT |
0.7066 USDT |
| 2024-11-11 |
0.7309 USDT |
279,987.5652 PERP |
0.7254 USDT |
0.7031 USDT |
0.7196 USDT |
0.7422 USDT |
| 2024-11-10 |
0.7088 USDT |
130,017.6429 PERP |
0.6994 USDT |
0.6817 USDT |
0.6890 USDT |
0.7323 USDT |
| 2024-11-09 |
0.6642 USDT |
183,123.1699 PERP |
0.6583 USDT |
0.6480 USDT |
0.6561 USDT |
0.6679 USDT |
| 2024-11-08 |
0.6463 USDT |
253,695.7794 PERP |
0.6558 USDT |
0.6284 USDT |
0.6439 USDT |
0.6540 USDT |
| 2024-11-07 |
0.6585 USDT |
152,068.3618 PERP |
0.6526 USDT |
0.6436 USDT |
0.6554 USDT |
0.6588 USDT |
| 2024-11-06 |
0.6229 USDT |
185,716.3664 PERP |
0.5810 USDT |
0.5743 USDT |
0.5973 USDT |
0.6354 USDT |
| 2024-11-05 |
0.5763 USDT |
188,968.9336 PERP |
0.5618 USDT |
0.5611 USDT |
0.5739 USDT |
0.5843 USDT |
| 2024-11-04 |
0.5782 USDT |
148,421.5478 PERP |
0.5796 USDT |
0.5697 USDT |
0.5759 USDT |
0.5759 USDT |
| 2024-11-03 |
0.5723 USDT |
206,590.0810 PERP |
0.5952 USDT |
0.5457 USDT |
0.5597 USDT |
0.5802 USDT |