Identifier on Huobi: perpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-23 |
0.4881 USDT |
16,708.0645 PERP |
0.4723 USDT |
0.4723 USDT |
0.4723 USDT |
0.5038 USDT |
| 2023-06-22 |
0.4769 USDT |
13,023.2111 PERP |
0.4687 USDT |
0.4640 USDT |
0.4672 USDT |
0.4756 USDT |
| 2023-06-21 |
0.4572 USDT |
11,601.3865 PERP |
0.4507 USDT |
0.4472 USDT |
0.4484 USDT |
0.4701 USDT |
| 2023-06-20 |
0.4328 USDT |
12,598.9001 PERP |
0.4238 USDT |
0.4187 USDT |
0.4202 USDT |
0.4495 USDT |
| 2023-06-19 |
0.4158 USDT |
6,580.0881 PERP |
0.4195 USDT |
0.4123 USDT |
0.4124 USDT |
0.4174 USDT |
| 2023-06-18 |
0.4200 USDT |
10,306.7940 PERP |
0.4145 USDT |
0.4115 USDT |
0.4115 USDT |
0.4191 USDT |
| 2023-06-17 |
0.4217 USDT |
7,134.0686 PERP |
0.4153 USDT |
0.4115 USDT |
0.4119 USDT |
0.4182 USDT |
| 2023-06-16 |
0.4082 USDT |
11,020.1684 PERP |
0.4089 USDT |
0.4016 USDT |
0.4029 USDT |
0.4123 USDT |
| 2023-06-15 |
0.4026 USDT |
15,148.7439 PERP |
0.4003 USDT |
0.3970 USDT |
0.4012 USDT |
0.4134 USDT |
| 2023-06-14 |
0.4145 USDT |
26,471.9290 PERP |
0.4171 USDT |
0.4079 USDT |
0.4133 USDT |
0.4149 USDT |
| 2023-06-13 |
0.4134 USDT |
27,253.7466 PERP |
0.4157 USDT |
0.4023 USDT |
0.4101 USDT |
0.4142 USDT |
| 2023-06-12 |
0.4041 USDT |
60,431.3780 PERP |
0.4066 USDT |
0.3936 USDT |
0.3984 USDT |
0.4114 USDT |
| 2023-06-11 |
0.4007 USDT |
44,945.3789 PERP |
0.4080 USDT |
0.3933 USDT |
0.3958 USDT |
0.4005 USDT |
| 2023-06-10 |
0.4147 USDT |
66,207.7206 PERP |
0.5066 USDT |
0.3893 USDT |
0.3938 USDT |
0.4018 USDT |
| 2023-06-09 |
0.5079 USDT |
51,683.9449 PERP |
0.5101 USDT |
0.5009 USDT |
0.5040 USDT |
0.5074 USDT |
| 2023-06-08 |
0.5099 USDT |
47,426.2893 PERP |
0.5168 USDT |
0.5027 USDT |
0.5060 USDT |
0.5131 USDT |
| 2023-06-07 |
0.5356 USDT |
53,526.3608 PERP |
0.5571 USDT |
0.5139 USDT |
0.5194 USDT |
0.5188 USDT |
| 2023-06-06 |
0.5323 USDT |
54,263.5931 PERP |
0.5209 USDT |
0.5181 USDT |
0.5214 USDT |
0.5521 USDT |
| 2023-06-05 |
0.5383 USDT |
66,892.3097 PERP |
0.5688 USDT |
0.4970 USDT |
0.5140 USDT |
0.5113 USDT |
| 2023-06-04 |
0.5730 USDT |
54,844.1077 PERP |
0.5712 USDT |
0.5664 USDT |
0.5707 USDT |
0.5703 USDT |
| 2023-06-03 |
0.5813 USDT |
52,865.2187 PERP |
0.5894 USDT |
0.5689 USDT |
0.5707 USDT |
0.5705 USDT |
| 2023-06-02 |
0.5741 USDT |
40,941.4462 PERP |
0.5685 USDT |
0.5643 USDT |
0.5672 USDT |
0.5796 USDT |
| 2023-06-01 |
0.5713 USDT |
51,261.9156 PERP |
0.5740 USDT |
0.5660 USDT |
0.5703 USDT |
0.5715 USDT |
| 2023-05-31 |
0.5757 USDT |
58,094.4604 PERP |
0.5924 USDT |
0.5635 USDT |
0.5659 USDT |
0.5706 USDT |
| 2023-05-30 |
0.5849 USDT |
45,740.2033 PERP |
0.5797 USDT |
0.5765 USDT |
0.5799 USDT |
0.5913 USDT |
| 2023-05-29 |
0.5908 USDT |
53,234.7617 PERP |
0.6012 USDT |
0.5787 USDT |
0.5823 USDT |
0.5807 USDT |
| 2023-05-28 |
0.5906 USDT |
47,930.1989 PERP |
0.5903 USDT |
0.5870 USDT |
0.5893 USDT |
0.5903 USDT |
| 2023-05-27 |
0.5859 USDT |
44,710.4747 PERP |
0.5846 USDT |
0.5816 USDT |
0.5832 USDT |
0.5875 USDT |
| 2023-05-26 |
0.5827 USDT |
36,690.3323 PERP |
0.5844 USDT |
0.5750 USDT |
0.5775 USDT |
0.5847 USDT |
| 2023-05-25 |
0.5691 USDT |
36,608.8306 PERP |
0.5723 USDT |
0.5609 USDT |
0.5644 USDT |
0.5815 USDT |
| 2023-05-24 |
0.5847 USDT |
38,918.3774 PERP |
0.6050 USDT |
0.5626 USDT |
0.5647 USDT |
0.5647 USDT |
| 2023-05-23 |
0.5951 USDT |
33,981.0850 PERP |
0.5863 USDT |
0.5831 USDT |
0.5869 USDT |
0.5989 USDT |
| 2023-05-22 |
0.5848 USDT |
39,996.2592 PERP |
0.5880 USDT |
0.5741 USDT |
0.5813 USDT |
0.5896 USDT |
| 2023-05-21 |
0.6200 USDT |
60,231.7751 PERP |
0.6322 USDT |
0.5849 USDT |
0.5883 USDT |
0.5875 USDT |
| 2023-05-20 |
0.6332 USDT |
41,740.1861 PERP |
0.6346 USDT |
0.6278 USDT |
0.6291 USDT |
0.6343 USDT |
| 2023-05-19 |
0.6306 USDT |
44,132.2710 PERP |
0.6249 USDT |
0.6201 USDT |
0.6226 USDT |
0.6350 USDT |
| 2023-05-18 |
0.6279 USDT |
52,848.0914 PERP |
0.6328 USDT |
0.6121 USDT |
0.6163 USDT |
0.6271 USDT |
| 2023-05-17 |
0.6241 USDT |
38,171.3591 PERP |
0.6221 USDT |
0.6108 USDT |
0.6164 USDT |
0.6317 USDT |
| 2023-05-16 |
0.6178 USDT |
27,429.2176 PERP |
0.6188 USDT |
0.6101 USDT |
0.6156 USDT |
0.6174 USDT |
| 2023-05-15 |
0.6182 USDT |
36,255.1482 PERP |
0.6053 USDT |
0.6038 USDT |
0.6070 USDT |
0.6127 USDT |
| 2023-05-14 |
0.6027 USDT |
43,873.0451 PERP |
0.6058 USDT |
0.5961 USDT |
0.5995 USDT |
0.6038 USDT |
| 2023-05-13 |
0.6132 USDT |
43,466.4749 PERP |
0.6194 USDT |
0.6049 USDT |
0.6078 USDT |
0.6104 USDT |
| 2023-05-12 |
0.6036 USDT |
43,844.8890 PERP |
0.6017 USDT |
0.5802 USDT |
0.5906 USDT |
0.6174 USDT |
| 2023-05-11 |
0.6049 USDT |
38,988.3256 PERP |
0.6229 USDT |
0.5875 USDT |
0.5910 USDT |
0.5908 USDT |
| 2023-05-10 |
0.6011 USDT |
38,372.4883 PERP |
0.5960 USDT |
0.5715 USDT |
0.5928 USDT |
0.5961 USDT |
| 2023-05-09 |
0.5796 USDT |
64,692.9522 PERP |
0.5732 USDT |
0.5670 USDT |
0.5769 USDT |
0.5902 USDT |
| 2023-05-08 |
0.6083 USDT |
82,888.0771 PERP |
0.6504 USDT |
0.5584 USDT |
0.5955 USDT |
0.5677 USDT |
| 2023-05-07 |
0.6511 USDT |
2,757.7389 PERP |
0.6486 USDT |
0.6393 USDT |
0.6393 USDT |
0.6545 USDT |
| 2023-05-06 |
0.6389 USDT |
86,848.7359 PERP |
0.6792 USDT |
0.6192 USDT |
0.6232 USDT |
0.6419 USDT |
| 2023-05-05 |
0.6519 USDT |
87,777.1577 PERP |
0.6533 USDT |
0.6404 USDT |
0.6448 USDT |
0.6707 USDT |