Identifier on Huobi: perpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-22 |
0.5006 USDT |
55,633.1006 PERP |
0.4849 USDT |
0.4794 USDT |
0.4834 USDT |
0.4967 USDT |
| 2023-01-21 |
0.4945 USDT |
83,557.8275 PERP |
0.4962 USDT |
0.4806 USDT |
0.4891 USDT |
0.4951 USDT |
| 2023-01-20 |
0.4635 USDT |
67,349.0424 PERP |
0.4629 USDT |
0.4511 USDT |
0.4546 USDT |
0.4936 USDT |
| 2023-01-19 |
0.4499 USDT |
53,376.6449 PERP |
0.4441 USDT |
0.4378 USDT |
0.4441 USDT |
0.4511 USDT |
| 2023-01-18 |
0.4973 USDT |
77,102.5732 PERP |
0.4892 USDT |
0.4429 USDT |
0.4564 USDT |
0.4563 USDT |
| 2023-01-17 |
0.4885 USDT |
55,714.3206 PERP |
0.4888 USDT |
0.4734 USDT |
0.4818 USDT |
0.4924 USDT |
| 2023-01-16 |
0.4979 USDT |
53,245.2873 PERP |
0.5119 USDT |
0.4490 USDT |
0.4856 USDT |
0.4886 USDT |
| 2023-01-15 |
0.4824 USDT |
133,430.5330 PERP |
0.4600 USDT |
0.4495 USDT |
0.4584 USDT |
0.5047 USDT |
| 2023-01-14 |
0.4544 USDT |
56,993.7597 PERP |
0.4386 USDT |
0.4354 USDT |
0.4513 USDT |
0.4613 USDT |
| 2023-01-13 |
0.4314 USDT |
34,746.0150 PERP |
0.4238 USDT |
0.4200 USDT |
0.4238 USDT |
0.4431 USDT |
| 2023-01-12 |
0.4195 USDT |
303.2052 PERP |
0.4090 USDT |
0.4090 USDT |
0.4090 USDT |
0.4238 USDT |
| 2023-01-11 |
0.4173 USDT |
114.4279 PERP |
0.4202 USDT |
0.4145 USDT |
0.4155 USDT |
0.4155 USDT |
| 2023-01-10 |
0.4205 USDT |
1,445.5186 PERP |
0.4049 USDT |
0.4049 USDT |
0.4049 USDT |
0.4202 USDT |
| 2023-01-09 |
0.4012 USDT |
2,079.7444 PERP |
0.3991 USDT |
0.3991 USDT |
0.3991 USDT |
0.4006 USDT |
| 2023-01-08 |
0.4094 USDT |
1,076.8181 PERP |
0.3974 USDT |
0.3864 USDT |
0.3911 USDT |
0.3911 USDT |
| 2023-01-07 |
0.3940 USDT |
505.0861 PERP |
0.3804 USDT |
0.3804 USDT |
0.3804 USDT |
0.3974 USDT |
| 2023-01-06 |
0.3764 USDT |
2,402.9053 PERP |
0.3818 USDT |
0.3705 USDT |
0.3734 USDT |
0.3815 USDT |
| 2023-01-05 |
0.3837 USDT |
960.6255 PERP |
0.3914 USDT |
0.3808 USDT |
0.3818 USDT |
0.3818 USDT |