Crypto exchange Huobi

Market Perpetual Protocol (PERP) / Tether (USDT)

Identifier on Huobi: perpusdt
12...89101112...2021
Date Price Volume Open Low High Close
2023-10-01 0.6435 USDT 267,763.2080 PERP 0.6179 USDT 0.6142 USDT 0.6297 USDT 0.6470 USDT
2023-09-30 0.6069 USDT 362,296.7644 PERP 0.6051 USDT 0.6004 USDT 0.6034 USDT 0.6197 USDT
2023-09-29 0.6105 USDT 475,377.6654 PERP 0.6059 USDT 0.6012 USDT 0.6047 USDT 0.6050 USDT
2023-09-28 0.5995 USDT 363,068.1643 PERP 0.6073 USDT 0.5872 USDT 0.5927 USDT 0.6118 USDT
2023-09-27 0.6135 USDT 265,496.6427 PERP 0.6159 USDT 0.6034 USDT 0.6083 USDT 0.6134 USDT
2023-09-26 0.6052 USDT 187,545.1890 PERP 0.6088 USDT 0.5980 USDT 0.6020 USDT 0.6032 USDT
2023-09-25 0.6099 USDT 172,299.0720 PERP 0.5899 USDT 0.5899 USDT 0.5899 USDT 0.6110 USDT
2023-09-24 0.6021 USDT 5,741.5887 PERP 0.6009 USDT 0.5991 USDT 0.6009 USDT 0.6033 USDT
2023-09-23 0.6019 USDT 1,714.7047 PERP 0.6133 USDT 0.5941 USDT 0.6004 USDT 0.6009 USDT
2023-09-22 0.6059 USDT 3,086.3557 PERP 0.5964 USDT 0.5930 USDT 0.5964 USDT 0.6094 USDT
2023-09-21 0.6190 USDT 305,276.8214 PERP 0.6428 USDT 0.5926 USDT 0.5926 USDT 0.5926 USDT
2023-09-20 0.6544 USDT 343,332.4459 PERP 0.6829 USDT 0.6248 USDT 0.6346 USDT 0.6406 USDT
2023-09-19 0.6384 USDT 395,684.5146 PERP 0.6114 USDT 0.6092 USDT 0.6163 USDT 0.6666 USDT
2023-09-18 0.6114 USDT 249,042.7194 PERP 0.5920 USDT 0.5830 USDT 0.5930 USDT 0.6050 USDT
2023-09-17 0.6014 USDT 127,554.8299 PERP 0.5908 USDT 0.5826 USDT 0.5916 USDT 0.5899 USDT
2023-09-16 0.5972 USDT 139,919.7453 PERP 0.6134 USDT 0.5796 USDT 0.5840 USDT 0.5833 USDT
2023-09-15 0.5955 USDT 154,440.6454 PERP 0.5866 USDT 0.5728 USDT 0.5831 USDT 0.6026 USDT
2023-09-14 0.6073 USDT 182,998.1322 PERP 0.6279 USDT 0.5837 USDT 0.5874 USDT 0.5889 USDT
2023-09-13 0.6151 USDT 222,472.2044 PERP 0.6113 USDT 0.5930 USDT 0.6010 USDT 0.6264 USDT
2023-09-12 0.6450 USDT 278,102.1642 PERP 0.6466 USDT 0.6159 USDT 0.6206 USDT 0.6206 USDT
2023-09-11 0.6719 USDT 151,651.8427 PERP 0.7402 USDT 0.6307 USDT 0.6463 USDT 0.6457 USDT
2023-09-10 0.8474 USDT 280,677.7799 PERP 1.0611 USDT 0.7205 USDT 0.7335 USDT 0.7291 USDT
2023-09-09 1.1097 USDT 671,497.9187 PERP 1.1628 USDT 0.8913 USDT 0.9092 USDT 0.9091 USDT
2023-09-08 1.1316 USDT 310,432.3697 PERP 1.1548 USDT 1.0230 USDT 1.0732 USDT 1.1768 USDT
2023-09-07 0.9669 USDT 753,485.9150 PERP 0.7961 USDT 0.7500 USDT 0.7895 USDT 1.0606 USDT
2023-09-06 0.7691 USDT 316,256.6586 PERP 0.7560 USDT 0.6833 USDT 0.7254 USDT 0.7857 USDT
2023-09-05 0.6396 USDT 481,995.2283 PERP 0.4638 USDT 0.4577 USDT 0.4645 USDT 0.8055 USDT
2023-09-04 0.4408 USDT 181,891.0400 PERP 0.4359 USDT 0.4341 USDT 0.4382 USDT 0.4500 USDT
2023-09-03 0.4251 USDT 382,675.3852 PERP 0.4139 USDT 0.4120 USDT 0.4163 USDT 0.4328 USDT
2023-09-02 0.4113 USDT 423,577.5142 PERP 0.4111 USDT 0.4062 USDT 0.4102 USDT 0.4130 USDT
2023-09-01 0.4156 USDT 407,316.2763 PERP 0.4206 USDT 0.4059 USDT 0.4116 USDT 0.4115 USDT
2023-08-31 0.4261 USDT 307,421.8901 PERP 0.4240 USDT 0.4188 USDT 0.4210 USDT 0.4226 USDT
2023-08-30 0.4285 USDT 394,427.9568 PERP 0.4389 USDT 0.4227 USDT 0.4243 USDT 0.4243 USDT
2023-08-29 0.4141 USDT 181,426.9920 PERP 0.4139 USDT 0.4038 USDT 0.4066 USDT 0.4392 USDT
2023-08-28 0.4139 USDT 229,634.9708 PERP 0.4121 USDT 0.4038 USDT 0.4079 USDT 0.4164 USDT
2023-08-27 0.4009 USDT 248,241.8812 PERP 0.4035 USDT 0.3986 USDT 0.4002 USDT 0.4022 USDT
2023-08-26 0.4094 USDT 359,077.9030 PERP 0.4125 USDT 0.4051 USDT 0.4066 USDT 0.4058 USDT
2023-08-25 0.4109 USDT 325,231.4431 PERP 0.4142 USDT 0.4058 USDT 0.4081 USDT 0.4090 USDT
2023-08-24 0.4191 USDT 341,853.1701 PERP 0.4238 USDT 0.4124 USDT 0.4166 USDT 0.4133 USDT
2023-08-23 0.4162 USDT 454,502.7121 PERP 0.4099 USDT 0.4043 USDT 0.4093 USDT 0.4224 USDT
2023-08-22 0.4040 USDT 439,053.0435 PERP 0.4107 USDT 0.3918 USDT 0.3979 USDT 0.3974 USDT
2023-08-21 0.4145 USDT 388,818.9229 PERP 0.4258 USDT 0.4011 USDT 0.4057 USDT 0.4094 USDT
2023-08-20 0.4242 USDT 396,938.6413 PERP 0.4243 USDT 0.4194 USDT 0.4225 USDT 0.4272 USDT
2023-08-19 0.4214 USDT 435,238.5176 PERP 0.4148 USDT 0.4130 USDT 0.4209 USDT 0.4238 USDT
2023-08-18 0.4134 USDT 412,472.9544 PERP 0.4189 USDT 0.4074 USDT 0.4121 USDT 0.4129 USDT
2023-08-17 0.4716 USDT 354,907.0567 PERP 0.4755 USDT 0.4595 USDT 0.4641 USDT 0.4628 USDT
2023-08-16 0.4934 USDT 352,605.6511 PERP 0.5047 USDT 0.4668 USDT 0.4692 USDT 0.4685 USDT
2023-08-15 0.5205 USDT 331,183.7946 PERP 0.5290 USDT 0.4953 USDT 0.5033 USDT 0.5031 USDT
2023-08-14 0.5245 USDT 275,977.4086 PERP 0.5103 USDT 0.5081 USDT 0.5103 USDT 0.5250 USDT
2023-08-13 0.4982 USDT 296,139.9586 PERP 0.4963 USDT 0.4937 USDT 0.4969 USDT 0.5051 USDT
12...89101112...2021