Identifier on Huobi: perpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-25 |
0.7618 USDT |
5,753.0135 PERP |
0.7929 USDT |
0.7309 USDT |
0.7481 USDT |
0.7309 USDT |
| 2022-07-24 |
0.8104 USDT |
1,825.0968 PERP |
0.8154 USDT |
0.7941 USDT |
0.7981 USDT |
0.8110 USDT |
| 2022-07-23 |
0.8003 USDT |
12,243.8402 PERP |
0.7943 USDT |
0.7731 USDT |
0.7770 USDT |
0.8119 USDT |
| 2022-07-22 |
0.8298 USDT |
4,349.2127 PERP |
0.8320 USDT |
0.7853 USDT |
0.7853 USDT |
0.7853 USDT |
| 2022-07-21 |
0.8083 USDT |
9,233.0579 PERP |
0.8357 USDT |
0.7610 USDT |
0.7812 USDT |
0.8320 USDT |
| 2022-07-20 |
0.8976 USDT |
8,833.8363 PERP |
0.8822 USDT |
0.8253 USDT |
0.8362 USDT |
0.8350 USDT |
| 2022-07-19 |
0.8728 USDT |
14,767.9398 PERP |
0.8557 USDT |
0.8291 USDT |
0.8360 USDT |
0.8953 USDT |
| 2022-07-18 |
0.8671 USDT |
31,729.8701 PERP |
0.8227 USDT |
0.8113 USDT |
0.8232 USDT |
0.8756 USDT |
| 2022-07-17 |
0.8738 USDT |
57,209.2898 PERP |
0.8069 USDT |
0.8010 USDT |
0.8161 USDT |
0.8664 USDT |
| 2022-07-16 |
0.7745 USDT |
10,727.1009 PERP |
0.7271 USDT |
0.7271 USDT |
0.7271 USDT |
0.7683 USDT |
| 2022-07-15 |
0.7507 USDT |
17,479.6962 PERP |
0.7551 USDT |
0.7256 USDT |
0.7371 USDT |
0.7371 USDT |
| 2022-07-14 |
0.7516 USDT |
21,765.9981 PERP |
0.7910 USDT |
0.7173 USDT |
0.7191 USDT |
0.7590 USDT |
| 2022-07-13 |
0.7509 USDT |
31,739.4394 PERP |
0.7561 USDT |
0.7148 USDT |
0.7334 USDT |
0.7699 USDT |
| 2022-07-12 |
0.8020 USDT |
102,802.8856 PERP |
0.8393 USDT |
0.7655 USDT |
0.7840 USDT |
0.7840 USDT |
| 2022-07-11 |
0.8808 USDT |
167,578.2335 PERP |
0.7378 USDT |
0.7312 USDT |
0.7621 USDT |
0.8272 USDT |
| 2022-07-10 |
0.7406 USDT |
26,099.5201 PERP |
0.7132 USDT |
0.6894 USDT |
0.6894 USDT |
0.7350 USDT |
| 2022-07-09 |
0.7235 USDT |
8,070.9427 PERP |
0.7028 USDT |
0.7028 USDT |
0.7029 USDT |
0.7341 USDT |
| 2022-07-08 |
0.7092 USDT |
8,266.9649 PERP |
0.7251 USDT |
0.6815 USDT |
0.6926 USDT |
0.7129 USDT |
| 2022-07-07 |
0.7246 USDT |
29,032.1258 PERP |
0.6769 USDT |
0.6618 USDT |
0.6645 USDT |
0.7358 USDT |
| 2022-07-06 |
0.6701 USDT |
14,089.7646 PERP |
0.6683 USDT |
0.6473 USDT |
0.6473 USDT |
0.6874 USDT |
| 2022-07-05 |
0.6791 USDT |
14,312.4926 PERP |
0.7185 USDT |
0.6520 USDT |
0.6613 USDT |
0.6805 USDT |
| 2022-07-04 |
0.7105 USDT |
25,980.5110 PERP |
0.6825 USDT |
0.6602 USDT |
0.6638 USDT |
0.7099 USDT |
| 2022-07-03 |
0.7029 USDT |
78,036.8441 PERP |
0.6248 USDT |
0.6048 USDT |
0.6071 USDT |
0.6813 USDT |
| 2022-07-02 |
0.6027 USDT |
46,347.6839 PERP |
0.6116 USDT |
0.5859 USDT |
0.5927 USDT |
0.6251 USDT |
| 2022-07-01 |
0.6257 USDT |
53,407.1544 PERP |
0.6267 USDT |
0.6046 USDT |
0.6117 USDT |
0.6258 USDT |
| 2022-06-30 |
0.6274 USDT |
80,568.0188 PERP |
0.6668 USDT |
0.5888 USDT |
0.6011 USDT |
0.6102 USDT |
| 2022-06-29 |
0.6800 USDT |
89,602.3518 PERP |
0.6598 USDT |
0.6483 USDT |
0.6718 USDT |
0.6801 USDT |
| 2022-06-28 |
0.6915 USDT |
54,915.5196 PERP |
0.7029 USDT |
0.6578 USDT |
0.6723 USDT |
0.6760 USDT |
| 2022-06-27 |
0.7460 USDT |
60,663.9061 PERP |
0.7507 USDT |
0.6986 USDT |
0.7147 USDT |
0.7147 USDT |
| 2022-06-26 |
0.8274 USDT |
152,584.6672 PERP |
0.7800 USDT |
0.7484 USDT |
0.7697 USDT |
0.7499 USDT |
| 2022-06-25 |
0.7657 USDT |
51,590.4669 PERP |
0.7587 USDT |
0.7349 USDT |
0.7475 USDT |
0.7791 USDT |
| 2022-06-24 |
0.7595 USDT |
75,074.4976 PERP |
0.8122 USDT |
0.7182 USDT |
0.7371 USDT |
0.7508 USDT |
| 2022-06-23 |
0.7599 USDT |
132,952.1646 PERP |
0.7510 USDT |
0.7253 USDT |
0.7388 USDT |
0.7510 USDT |
| 2022-06-22 |
0.7585 USDT |
431,988.0677 PERP |
0.5897 USDT |
0.5743 USDT |
0.5897 USDT |
0.7810 USDT |
| 2022-06-21 |
0.6154 USDT |
69,040.9469 PERP |
0.5913 USDT |
0.5787 USDT |
0.5913 USDT |
0.5867 USDT |
| 2022-06-20 |
0.5956 USDT |
69,851.7142 PERP |
0.5903 USDT |
0.5703 USDT |
0.5740 USDT |
0.5797 USDT |
| 2022-06-19 |
0.5688 USDT |
59,158.3802 PERP |
0.5454 USDT |
0.5297 USDT |
0.5367 USDT |
0.5927 USDT |
| 2022-06-18 |
0.5437 USDT |
52,643.1149 PERP |
0.6019 USDT |
0.5013 USDT |
0.5197 USDT |
0.5197 USDT |
| 2022-06-17 |
0.6049 USDT |
90,850.3428 PERP |
0.5647 USDT |
0.5618 USDT |
0.5831 USDT |
0.6015 USDT |
| 2022-06-16 |
0.6087 USDT |
64,704.8413 PERP |
0.6723 USDT |
0.5600 USDT |
0.5627 USDT |
0.5627 USDT |
| 2022-06-15 |
0.6014 USDT |
100,924.7921 PERP |
0.6562 USDT |
0.5550 USDT |
0.5637 USDT |
0.6528 USDT |
| 2022-06-14 |
0.6553 USDT |
69,848.0541 PERP |
0.6683 USDT |
0.6063 USDT |
0.6248 USDT |
0.6568 USDT |
| 2022-06-13 |
0.6739 USDT |
77,140.1572 PERP |
0.7298 USDT |
0.6309 USDT |
0.6350 USDT |
0.6350 USDT |
| 2022-06-12 |
0.7956 USDT |
30,180.3547 PERP |
0.8469 USDT |
0.7473 USDT |
0.7710 USDT |
0.7660 USDT |
| 2022-06-11 |
0.9072 USDT |
18,217.6673 PERP |
0.9389 USDT |
0.8499 USDT |
0.8614 USDT |
0.8556 USDT |
| 2022-06-10 |
1.0085 USDT |
12,752.3624 PERP |
1.0497 USDT |
0.9478 USDT |
0.9645 USDT |
0.9645 USDT |
| 2022-06-09 |
1.0653 USDT |
10,713.6723 PERP |
1.0643 USDT |
1.0402 USDT |
1.0546 USDT |
1.0553 USDT |
| 2022-06-08 |
1.1086 USDT |
20,224.4663 PERP |
1.1134 USDT |
1.0489 USDT |
1.0653 USDT |
1.0653 USDT |
| 2022-06-07 |
1.1258 USDT |
15,159.4474 PERP |
1.1616 USDT |
1.0729 USDT |
1.0854 USDT |
1.1162 USDT |
| 2022-06-06 |
1.2111 USDT |
14,696.4762 PERP |
1.1874 USDT |
1.1654 USDT |
1.1654 USDT |
1.1654 USDT |