Identifier on Huobi: perpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-11 |
0.5789 USDT |
46,186.8919 PERP |
0.5734 USDT |
0.5656 USDT |
0.5748 USDT |
0.5805 USDT |
| 2023-02-10 |
0.5830 USDT |
52,583.5780 PERP |
0.5863 USDT |
0.5608 USDT |
0.5737 USDT |
0.5716 USDT |
| 2023-02-09 |
0.6535 USDT |
52,559.0522 PERP |
0.6870 USDT |
0.5788 USDT |
0.6027 USDT |
0.5944 USDT |
| 2023-02-08 |
0.6921 USDT |
55,228.9218 PERP |
0.7117 USDT |
0.6586 USDT |
0.6848 USDT |
0.6842 USDT |
| 2023-02-07 |
0.6773 USDT |
52,811.8134 PERP |
0.6510 USDT |
0.6433 USDT |
0.6553 USDT |
0.7048 USDT |
| 2023-02-06 |
0.6659 USDT |
56,200.8911 PERP |
0.6592 USDT |
0.6345 USDT |
0.6506 USDT |
0.6676 USDT |
| 2023-02-05 |
0.6780 USDT |
46,810.0532 PERP |
0.7037 USDT |
0.6426 USDT |
0.6492 USDT |
0.6505 USDT |
| 2023-02-04 |
0.7035 USDT |
53,925.8456 PERP |
0.6915 USDT |
0.6714 USDT |
0.6773 USDT |
0.7060 USDT |
| 2023-02-03 |
0.6957 USDT |
61,420.4353 PERP |
0.6939 USDT |
0.6730 USDT |
0.6843 USDT |
0.6887 USDT |
| 2023-02-02 |
0.7003 USDT |
54,615.0983 PERP |
0.6931 USDT |
0.6734 USDT |
0.6843 USDT |
0.7350 USDT |
| 2023-02-01 |
0.6634 USDT |
58,893.0222 PERP |
0.7012 USDT |
0.6312 USDT |
0.6399 USDT |
0.6943 USDT |
| 2023-01-31 |
0.6634 USDT |
70,867.8768 PERP |
0.6083 USDT |
0.5987 USDT |
0.6128 USDT |
0.6939 USDT |
| 2023-01-30 |
0.6352 USDT |
96,905.8091 PERP |
0.6035 USDT |
0.5699 USDT |
0.5879 USDT |
0.6255 USDT |
| 2023-01-29 |
0.5854 USDT |
57,091.0478 PERP |
0.5655 USDT |
0.5627 USDT |
0.5693 USDT |
0.6040 USDT |
| 2023-01-28 |
0.5826 USDT |
59,512.8306 PERP |
0.5944 USDT |
0.5597 USDT |
0.5650 USDT |
0.5628 USDT |
| 2023-01-27 |
0.5691 USDT |
67,925.5183 PERP |
0.5669 USDT |
0.5481 USDT |
0.5533 USDT |
0.5844 USDT |
| 2023-01-26 |
0.5793 USDT |
55,040.8289 PERP |
0.5630 USDT |
0.5547 USDT |
0.5675 USDT |
0.5758 USDT |
| 2023-01-25 |
0.5845 USDT |
96,522.8499 PERP |
0.5745 USDT |
0.5352 USDT |
0.5581 USDT |
0.5552 USDT |
| 2023-01-24 |
0.5760 USDT |
127,069.7468 PERP |
0.5064 USDT |
0.5035 USDT |
0.5078 USDT |
0.6164 USDT |
| 2023-01-23 |
0.5129 USDT |
60,088.6292 PERP |
0.5043 USDT |
0.4961 USDT |
0.5085 USDT |
0.5061 USDT |