Identifier on Huobi: perpusdt
| 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 |