Identifier on Huobi: perpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-04 |
0.6623 USDT |
56,117.8669 PERP |
0.6647 USDT |
0.6479 USDT |
0.6501 USDT |
0.6506 USDT |
| 2023-05-03 |
0.6415 USDT |
81,281.5583 PERP |
0.6514 USDT |
0.6258 USDT |
0.6357 USDT |
0.6660 USDT |
| 2023-05-02 |
0.6387 USDT |
62,333.7330 PERP |
0.6375 USDT |
0.6313 USDT |
0.6384 USDT |
0.6369 USDT |
| 2023-05-01 |
0.6613 USDT |
47,850.6781 PERP |
0.7054 USDT |
0.6360 USDT |
0.6408 USDT |
0.6392 USDT |
| 2023-04-30 |
0.7086 USDT |
34,978.9594 PERP |
0.7175 USDT |
0.6979 USDT |
0.7045 USDT |
0.7092 USDT |
| 2023-04-29 |
0.7151 USDT |
32,892.9940 PERP |
0.7144 USDT |
0.7108 USDT |
0.7139 USDT |
0.7110 USDT |
| 2023-04-28 |
0.7149 USDT |
40,536.1587 PERP |
0.7189 USDT |
0.6976 USDT |
0.7096 USDT |
0.7148 USDT |
| 2023-04-27 |
0.7059 USDT |
42,897.8670 PERP |
0.7022 USDT |
0.6926 USDT |
0.7019 USDT |
0.7203 USDT |
| 2023-04-26 |
0.7181 USDT |
54,093.9333 PERP |
0.7233 USDT |
0.6699 USDT |
0.6916 USDT |
0.7008 USDT |
| 2023-04-25 |
0.6986 USDT |
36,468.9329 PERP |
0.7111 USDT |
0.6855 USDT |
0.6929 USDT |
0.6901 USDT |
| 2023-04-24 |
0.7085 USDT |
36,865.8263 PERP |
0.7177 USDT |
0.6913 USDT |
0.7031 USDT |
0.7087 USDT |
| 2023-04-23 |
0.7192 USDT |
31,989.0495 PERP |
0.7235 USDT |
0.7025 USDT |
0.7107 USDT |
0.7054 USDT |
| 2023-04-22 |
0.7056 USDT |
37,354.4949 PERP |
0.6942 USDT |
0.6914 USDT |
0.6968 USDT |
0.7126 USDT |
| 2023-04-21 |
0.7406 USDT |
36,142.0093 PERP |
0.7548 USDT |
0.7237 USDT |
0.7295 USDT |
0.7237 USDT |
| 2023-04-20 |
0.7801 USDT |
55,856.4393 PERP |
0.7910 USDT |
0.7464 USDT |
0.7615 USDT |
0.7597 USDT |
| 2023-04-19 |
0.8362 USDT |
45,805.7942 PERP |
0.8953 USDT |
0.8002 USDT |
0.8049 USDT |
0.8049 USDT |
| 2023-04-18 |
0.8820 USDT |
30,446.4470 PERP |
0.8734 USDT |
0.8557 USDT |
0.8728 USDT |
0.8708 USDT |
| 2023-04-17 |
0.8835 USDT |
34,066.3054 PERP |
0.9169 USDT |
0.8524 USDT |
0.8632 USDT |
0.8748 USDT |
| 2023-04-16 |
0.8816 USDT |
35,127.4551 PERP |
0.8545 USDT |
0.8350 USDT |
0.8531 USDT |
0.9017 USDT |
| 2023-04-15 |
0.8551 USDT |
33,759.2201 PERP |
0.8769 USDT |
0.8428 USDT |
0.8487 USDT |
0.8568 USDT |