Identifier on Huobi: perpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
0.8205 USDT |
35,681.8016 PERP |
0.8464 USDT |
0.7940 USDT |
0.7994 USDT |
0.7956 USDT |
| 2023-04-01 |
0.8421 USDT |
28,484.0888 PERP |
0.8466 USDT |
0.8226 USDT |
0.8326 USDT |
0.8309 USDT |
| 2023-03-31 |
0.8189 USDT |
35,302.9051 PERP |
0.8180 USDT |
0.7995 USDT |
0.8062 USDT |
0.8456 USDT |
| 2023-03-30 |
0.8397 USDT |
37,142.6813 PERP |
0.8577 USDT |
0.7945 USDT |
0.8157 USDT |
0.8199 USDT |
| 2023-03-29 |
0.8553 USDT |
35,800.5966 PERP |
0.8366 USDT |
0.8336 USDT |
0.8381 USDT |
0.8583 USDT |
| 2023-03-28 |
0.8053 USDT |
38,010.4934 PERP |
0.8098 USDT |
0.7861 USDT |
0.7947 USDT |
0.8307 USDT |
| 2023-03-27 |
0.8400 USDT |
33,049.8813 PERP |
0.8809 USDT |
0.7910 USDT |
0.8057 USDT |
0.8018 USDT |
| 2023-03-26 |
0.8620 USDT |
32,279.2161 PERP |
0.8402 USDT |
0.8367 USDT |
0.8560 USDT |
0.8660 USDT |
| 2023-03-25 |
0.8555 USDT |
29,694.6669 PERP |
0.8667 USDT |
0.8388 USDT |
0.8489 USDT |
0.8483 USDT |
| 2023-03-24 |
0.9060 USDT |
36,537.8205 PERP |
0.9250 USDT |
0.8549 USDT |
0.8752 USDT |
0.8842 USDT |
| 2023-03-23 |
0.8796 USDT |
39,283.8332 PERP |
0.8605 USDT |
0.8461 USDT |
0.8651 USDT |
0.9249 USDT |
| 2023-03-22 |
0.8860 USDT |
52,277.4546 PERP |
0.8699 USDT |
0.8195 USDT |
0.8443 USDT |
0.8400 USDT |
| 2023-03-21 |
0.8433 USDT |
41,099.7243 PERP |
0.8359 USDT |
0.8083 USDT |
0.8251 USDT |
0.8686 USDT |
| 2023-03-20 |
0.8716 USDT |
43,097.3398 PERP |
0.9043 USDT |
0.8234 USDT |
0.8495 USDT |
0.8377 USDT |
| 2023-03-19 |
0.8901 USDT |
46,636.7815 PERP |
0.8720 USDT |
0.8617 USDT |
0.8704 USDT |
0.9155 USDT |
| 2023-03-18 |
0.9405 USDT |
32,708.1929 PERP |
0.9335 USDT |
0.8600 USDT |
0.9037 USDT |
0.8927 USDT |
| 2023-03-17 |
0.8996 USDT |
34,380.0364 PERP |
0.8712 USDT |
0.8651 USDT |
0.8788 USDT |
0.9011 USDT |
| 2023-03-16 |
0.8679 USDT |
45,670.5511 PERP |
0.8610 USDT |
0.8454 USDT |
0.8632 USDT |
0.8767 USDT |
| 2023-03-15 |
0.9312 USDT |
50,918.2487 PERP |
0.9530 USDT |
0.8230 USDT |
0.8388 USDT |
0.8555 USDT |
| 2023-03-14 |
0.9021 USDT |
49,062.1682 PERP |
0.8658 USDT |
0.8488 USDT |
0.8610 USDT |
0.9392 USDT |
| 2023-03-13 |
0.8426 USDT |
39,209.4875 PERP |
0.8433 USDT |
0.7955 USDT |
0.8139 USDT |
0.8679 USDT |
| 2023-03-12 |
0.7691 USDT |
36,825.8034 PERP |
0.7718 USDT |
0.7406 USDT |
0.7518 USDT |
0.7899 USDT |
| 2023-03-11 |
0.7722 USDT |
43,574.5377 PERP |
0.8046 USDT |
0.7264 USDT |
0.7467 USDT |
0.7648 USDT |
| 2023-03-10 |
0.7872 USDT |
41,059.1845 PERP |
0.8116 USDT |
0.7320 USDT |
0.7512 USDT |
0.8018 USDT |
| 2023-03-09 |
0.8933 USDT |
37,318.6718 PERP |
0.9021 USDT |
0.7964 USDT |
0.8126 USDT |
0.7980 USDT |
| 2023-03-08 |
0.9562 USDT |
34,784.8907 PERP |
0.9915 USDT |
0.9059 USDT |
0.9219 USDT |
0.9260 USDT |
| 2023-03-07 |
1.0253 USDT |
41,942.7581 PERP |
1.0703 USDT |
0.9657 USDT |
0.9845 USDT |
0.9817 USDT |
| 2023-03-06 |
1.0615 USDT |
43,048.1690 PERP |
1.0183 USDT |
1.0077 USDT |
1.0305 USDT |
1.0847 USDT |
| 2023-03-05 |
0.9926 USDT |
47,304.6774 PERP |
0.9306 USDT |
0.9271 USDT |
0.9423 USDT |
0.9912 USDT |
| 2023-03-04 |
0.9705 USDT |
31,172.2803 PERP |
0.9873 USDT |
0.9094 USDT |
0.9371 USDT |
0.9191 USDT |
| 2023-03-03 |
1.0357 USDT |
63,306.5981 PERP |
1.1482 USDT |
0.9453 USDT |
0.9667 USDT |
0.9656 USDT |
| 2023-03-02 |
1.0642 USDT |
73,350.3988 PERP |
0.9354 USDT |
0.9260 USDT |
0.9452 USDT |
1.1537 USDT |
| 2023-03-01 |
0.9212 USDT |
34,102.5843 PERP |
0.9063 USDT |
0.8937 USDT |
0.9070 USDT |
0.9293 USDT |
| 2023-02-28 |
0.9359 USDT |
34,510.0178 PERP |
0.9632 USDT |
0.8843 USDT |
0.9032 USDT |
0.9021 USDT |
| 2023-02-27 |
0.9958 USDT |
48,443.9378 PERP |
1.0100 USDT |
0.9462 USDT |
0.9598 USDT |
0.9636 USDT |
| 2023-02-26 |
1.0225 USDT |
39,945.2497 PERP |
1.0337 USDT |
0.9969 USDT |
1.0171 USDT |
1.0034 USDT |
| 2023-02-25 |
1.1175 USDT |
63,683.2615 PERP |
1.1424 USDT |
0.9910 USDT |
1.0064 USDT |
1.0057 USDT |
| 2023-02-24 |
1.0876 USDT |
121,942.8654 PERP |
0.8401 USDT |
0.8323 USDT |
0.8464 USDT |
1.1872 USDT |
| 2023-02-23 |
0.8405 USDT |
44,350.5168 PERP |
0.8115 USDT |
0.8059 USDT |
0.8230 USDT |
0.8431 USDT |
| 2023-02-22 |
0.7737 USDT |
41,865.5216 PERP |
0.7998 USDT |
0.7304 USDT |
0.7470 USDT |
0.7899 USDT |
| 2023-02-21 |
0.8450 USDT |
41,711.3152 PERP |
0.8315 USDT |
0.7928 USDT |
0.8063 USDT |
0.8003 USDT |
| 2023-02-20 |
0.8508 USDT |
51,768.8867 PERP |
0.7861 USDT |
0.7510 USDT |
0.7891 USDT |
0.8556 USDT |
| 2023-02-19 |
0.7826 USDT |
62,849.6444 PERP |
0.7623 USDT |
0.7465 USDT |
0.7583 USDT |
0.7881 USDT |
| 2023-02-18 |
0.7619 USDT |
58,784.2762 PERP |
0.7330 USDT |
0.7275 USDT |
0.7419 USDT |
0.7617 USDT |
| 2023-02-17 |
0.7425 USDT |
80,612.1838 PERP |
0.6430 USDT |
0.6408 USDT |
0.6697 USDT |
0.7519 USDT |
| 2023-02-16 |
0.6653 USDT |
53,563.4291 PERP |
0.6373 USDT |
0.6367 USDT |
0.6442 USDT |
0.6730 USDT |
| 2023-02-15 |
0.6103 USDT |
71,559.0287 PERP |
0.5961 USDT |
0.5900 USDT |
0.5926 USDT |
0.6361 USDT |
| 2023-02-14 |
0.5912 USDT |
66,107.6544 PERP |
0.5808 USDT |
0.5733 USDT |
0.5848 USDT |
0.5960 USDT |
| 2023-02-13 |
0.5834 USDT |
48,391.0789 PERP |
0.6145 USDT |
0.5498 USDT |
0.5669 USDT |
0.5681 USDT |
| 2023-02-12 |
0.6055 USDT |
49,307.4058 PERP |
0.5931 USDT |
0.5799 USDT |
0.5892 USDT |
0.6325 USDT |