Identifier on Huobi: perpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-14 |
0.5256 USDT |
21,082.2623 PERP |
0.5168 USDT |
0.5066 USDT |
0.5077 USDT |
0.5121 USDT |
| 2022-10-13 |
0.5015 USDT |
18,862.5069 PERP |
0.5345 USDT |
0.4841 USDT |
0.4943 USDT |
0.5117 USDT |
| 2022-10-12 |
0.5354 USDT |
3,869.6454 PERP |
0.5397 USDT |
0.5312 USDT |
0.5340 USDT |
0.5346 USDT |
| 2022-10-11 |
0.5407 USDT |
3,658.1941 PERP |
0.5432 USDT |
0.5372 USDT |
0.5372 USDT |
0.5398 USDT |
| 2022-10-10 |
0.5692 USDT |
10,560.6502 PERP |
0.5713 USDT |
0.5600 USDT |
0.5600 USDT |
0.5600 USDT |
| 2022-10-09 |
0.5784 USDT |
7,471.8040 PERP |
0.5725 USDT |
0.5712 USDT |
0.5712 USDT |
0.5712 USDT |
| 2022-10-08 |
0.5754 USDT |
14,532.8243 PERP |
0.5749 USDT |
0.5600 USDT |
0.5686 USDT |
0.5717 USDT |
| 2022-10-07 |
0.5806 USDT |
4,170.1522 PERP |
0.5820 USDT |
0.5708 USDT |
0.5723 USDT |
0.5748 USDT |
| 2022-10-06 |
0.5977 USDT |
28,582.4046 PERP |
0.5923 USDT |
0.5859 USDT |
0.5875 USDT |
0.5963 USDT |
| 2022-10-05 |
0.5792 USDT |
23,088.9372 PERP |
0.5844 USDT |
0.5691 USDT |
0.5691 USDT |
0.5843 USDT |
| 2022-10-04 |
0.5730 USDT |
16,256.7889 PERP |
0.5648 USDT |
0.5618 USDT |
0.5618 USDT |
0.5821 USDT |
| 2022-10-03 |
0.5566 USDT |
50,273.9637 PERP |
0.5528 USDT |
0.5511 USDT |
0.5537 USDT |
0.5607 USDT |
| 2022-10-02 |
0.5675 USDT |
34,510.5301 PERP |
0.5614 USDT |
0.5520 USDT |
0.5553 USDT |
0.5553 USDT |
| 2022-10-01 |
0.5750 USDT |
18,919.3374 PERP |
0.5707 USDT |
0.5590 USDT |
0.5590 USDT |
0.5657 USDT |
| 2022-09-30 |
0.5960 USDT |
142,851.3459 PERP |
0.5606 USDT |
0.5595 USDT |
0.5609 USDT |
0.5796 USDT |
| 2022-09-29 |
0.5606 USDT |
13,157.4440 PERP |
0.5561 USDT |
0.5403 USDT |
0.5406 USDT |
0.5600 USDT |
| 2022-09-28 |
0.5468 USDT |
22,478.8078 PERP |
0.5649 USDT |
0.5390 USDT |
0.5404 USDT |
0.5528 USDT |
| 2022-09-27 |
0.5898 USDT |
12,454.9891 PERP |
0.5719 USDT |
0.5600 USDT |
0.5604 USDT |
0.5615 USDT |
| 2022-09-26 |
0.5686 USDT |
7,217.9049 PERP |
0.5723 USDT |
0.5589 USDT |
0.5615 USDT |
0.5656 USDT |