Identifier on Huobi: perpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-03 |
0.4789 USDT |
1,506.3773 PERP |
0.4896 USDT |
0.4744 USDT |
0.4745 USDT |
0.4786 USDT |
| 2022-12-02 |
0.4863 USDT |
5,662.4978 PERP |
0.4946 USDT |
0.4668 USDT |
0.4668 USDT |
0.4826 USDT |
| 2022-12-01 |
0.5136 USDT |
11,145.3141 PERP |
0.5289 USDT |
0.4771 USDT |
0.4978 USDT |
0.4979 USDT |
| 2022-11-30 |
0.5389 USDT |
57,098.5949 PERP |
0.4605 USDT |
0.4526 USDT |
0.4774 USDT |
0.5083 USDT |
| 2022-11-29 |
0.4708 USDT |
13,841.7538 PERP |
0.4096 USDT |
0.4096 USDT |
0.4096 USDT |
0.4520 USDT |
| 2022-11-28 |
0.4197 USDT |
422.9488 PERP |
0.4490 USDT |
0.4096 USDT |
0.4096 USDT |
0.4096 USDT |
| 2022-11-27 |
0.4525 USDT |
1,837.5216 PERP |
0.4275 USDT |
0.4213 USDT |
0.4213 USDT |
0.4490 USDT |
| 2022-11-26 |
0.4387 USDT |
228.5636 PERP |
0.4222 USDT |
0.4222 USDT |
0.4222 USDT |
0.4342 USDT |
| 2022-11-25 |
0.3970 USDT |
293.6116 PERP |
0.4092 USDT |
0.3890 USDT |
0.3926 USDT |
0.4222 USDT |
| 2022-11-24 |
0.4119 USDT |
3,058.6649 PERP |
0.4497 USDT |
0.4064 USDT |
0.4064 USDT |
0.4092 USDT |
| 2022-11-23 |
0.4080 USDT |
853.7888 PERP |
0.4102 USDT |
0.3945 USDT |
0.3950 USDT |
0.4192 USDT |
| 2022-11-22 |
0.3897 USDT |
7,810.1403 PERP |
0.3908 USDT |
0.3836 USDT |
0.3850 USDT |
0.3918 USDT |
| 2022-11-21 |
0.3933 USDT |
1,980.7882 PERP |
0.3887 USDT |
0.3792 USDT |
0.3852 USDT |
0.3908 USDT |
| 2022-11-20 |
0.4431 USDT |
262.2386 PERP |
0.4540 USDT |
0.4232 USDT |
0.4236 USDT |
0.4236 USDT |
| 2022-11-19 |
0.4633 USDT |
2,484.3356 PERP |
0.4591 USDT |
0.4509 USDT |
0.4545 USDT |
0.4545 USDT |
| 2022-11-18 |
0.4641 USDT |
30,153.3278 PERP |
0.4594 USDT |
0.4475 USDT |
0.4494 USDT |
0.4591 USDT |
| 2022-11-17 |
0.4573 USDT |
30,361.8224 PERP |
0.4640 USDT |
0.4493 USDT |
0.4509 USDT |
0.4625 USDT |
| 2022-11-16 |
0.4569 USDT |
36,371.3366 PERP |
0.4657 USDT |
0.4460 USDT |
0.4572 USDT |
0.4824 USDT |
| 2022-11-15 |
0.4794 USDT |
20,422.5828 PERP |
0.4696 USDT |
0.4580 USDT |
0.4580 USDT |
0.4587 USDT |
| 2022-11-14 |
0.4611 USDT |
138,337.4271 PERP |
0.5116 USDT |
0.4363 USDT |
0.4501 USDT |
0.4543 USDT |
| 2022-11-13 |
0.4731 USDT |
262,866.3090 PERP |
0.4068 USDT |
0.4045 USDT |
0.4065 USDT |
0.4880 USDT |
| 2022-11-12 |
0.4628 USDT |
87,634.0241 PERP |
0.4968 USDT |
0.4046 USDT |
0.4119 USDT |
0.4148 USDT |
| 2022-11-11 |
0.4325 USDT |
365,274.9488 PERP |
0.3883 USDT |
0.3707 USDT |
0.3737 USDT |
0.4671 USDT |
| 2022-11-10 |
0.3622 USDT |
162,727.6254 PERP |
0.3286 USDT |
0.3285 USDT |
0.3332 USDT |
0.3962 USDT |
| 2022-11-09 |
0.3910 USDT |
222,901.2446 PERP |
0.4418 USDT |
0.3431 USDT |
0.3564 USDT |
0.3447 USDT |
| 2022-11-08 |
0.5155 USDT |
77,675.8857 PERP |
0.5671 USDT |
0.4654 USDT |
0.4808 USDT |
0.4654 USDT |
| 2022-11-07 |
0.5700 USDT |
46,976.0158 PERP |
0.5673 USDT |
0.5555 USDT |
0.5621 USDT |
0.5648 USDT |
| 2022-11-06 |
0.6001 USDT |
13,319.1642 PERP |
0.6073 USDT |
0.5814 USDT |
0.5814 USDT |
0.5814 USDT |
| 2022-11-05 |
0.6190 USDT |
80,981.4942 PERP |
0.5968 USDT |
0.5896 USDT |
0.5956 USDT |
0.6114 USDT |
| 2022-11-04 |
0.6206 USDT |
284,922.3743 PERP |
0.5575 USDT |
0.5575 USDT |
0.5626 USDT |
0.5964 USDT |
| 2022-11-03 |
0.5418 USDT |
3,589.7925 PERP |
0.5309 USDT |
0.5309 USDT |
0.5309 USDT |
0.5452 USDT |
| 2022-11-02 |
0.5366 USDT |
20,996.7661 PERP |
0.5439 USDT |
0.5258 USDT |
0.5258 USDT |
0.5309 USDT |
| 2022-11-01 |
0.5653 USDT |
108,317.9339 PERP |
0.5394 USDT |
0.5394 USDT |
0.5394 USDT |
0.5450 USDT |
| 2022-10-31 |
0.5422 USDT |
12,442.5119 PERP |
0.5405 USDT |
0.5353 USDT |
0.5383 USDT |
0.5403 USDT |
| 2022-10-30 |
0.5496 USDT |
33,552.1159 PERP |
0.5514 USDT |
0.5425 USDT |
0.5453 USDT |
0.5485 USDT |
| 2022-10-29 |
0.5570 USDT |
14,858.9595 PERP |
0.5532 USDT |
0.5467 USDT |
0.5507 USDT |
0.5542 USDT |
| 2022-10-28 |
0.5438 USDT |
22,696.9792 PERP |
0.5458 USDT |
0.5351 USDT |
0.5371 USDT |
0.5539 USDT |
| 2022-10-27 |
0.5551 USDT |
47,555.2024 PERP |
0.5660 USDT |
0.5410 USDT |
0.5424 USDT |
0.5458 USDT |
| 2022-10-26 |
0.5633 USDT |
11,155.3252 PERP |
0.5440 USDT |
0.5440 USDT |
0.5440 USDT |
0.5659 USDT |
| 2022-10-25 |
0.5481 USDT |
8,231.2474 PERP |
0.5480 USDT |
0.5340 USDT |
0.5365 USDT |
0.5498 USDT |
| 2022-10-24 |
0.5531 USDT |
44,553.2341 PERP |
0.5485 USDT |
0.5320 USDT |
0.5391 USDT |
0.5450 USDT |
| 2022-10-23 |
0.5513 USDT |
8,835.0513 PERP |
0.5441 USDT |
0.5401 USDT |
0.5401 USDT |
0.5532 USDT |
| 2022-10-22 |
0.5603 USDT |
22,532.1419 PERP |
0.5422 USDT |
0.5402 USDT |
0.5412 USDT |
0.5412 USDT |
| 2022-10-21 |
0.5418 USDT |
5,563.1933 PERP |
0.5544 USDT |
0.5292 USDT |
0.5293 USDT |
0.5390 USDT |
| 2022-10-20 |
0.5537 USDT |
19,015.6449 PERP |
0.5467 USDT |
0.5386 USDT |
0.5467 USDT |
0.5544 USDT |
| 2022-10-19 |
0.5838 USDT |
47,972.9353 PERP |
0.5997 USDT |
0.5559 USDT |
0.5559 USDT |
0.5559 USDT |
| 2022-10-18 |
0.6136 USDT |
121,084.1221 PERP |
0.6220 USDT |
0.5829 USDT |
0.5861 USDT |
0.5929 USDT |
| 2022-10-17 |
0.6577 USDT |
571,556.6770 PERP |
0.6498 USDT |
0.6090 USDT |
0.6120 USDT |
0.6120 USDT |
| 2022-10-16 |
0.7312 USDT |
344,862.5599 PERP |
0.5426 USDT |
0.5426 USDT |
0.5595 USDT |
0.6432 USDT |
| 2022-10-15 |
0.5256 USDT |
15,351.8841 PERP |
0.5123 USDT |
0.5082 USDT |
0.5082 USDT |
0.5404 USDT |