Identifier on Huobi: perpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-05 |
1.2393 USDT |
29,331.8153 PERP |
1.2439 USDT |
1.1740 USDT |
1.1940 USDT |
1.1995 USDT |
| 2022-06-04 |
1.2911 USDT |
48,013.5670 PERP |
1.2426 USDT |
1.2290 USDT |
1.2295 USDT |
1.2526 USDT |
| 2022-06-03 |
1.2486 USDT |
12,291.4345 PERP |
1.2816 USDT |
1.2074 USDT |
1.2136 USDT |
1.2426 USDT |
| 2022-06-02 |
1.2821 USDT |
16,214.2683 PERP |
1.2601 USDT |
1.2386 USDT |
1.2502 USDT |
1.2916 USDT |
| 2022-06-01 |
1.3122 USDT |
26,904.8404 PERP |
1.3792 USDT |
1.2366 USDT |
1.2415 USDT |
1.2415 USDT |
| 2022-05-31 |
1.4081 USDT |
57,726.7162 PERP |
1.3484 USDT |
1.2108 USDT |
1.2592 USDT |
1.3484 USDT |
| 2022-05-30 |
1.2990 USDT |
34,429.7491 PERP |
1.2386 USDT |
1.2319 USDT |
1.2435 USDT |
1.2870 USDT |
| 2022-05-29 |
1.2171 USDT |
23,485.5305 PERP |
1.2084 USDT |
1.1720 USDT |
1.1915 USDT |
1.2336 USDT |
| 2022-05-28 |
1.1090 USDT |
25,722.0713 PERP |
1.0708 USDT |
1.0590 USDT |
1.0783 USDT |
1.1651 USDT |
| 2022-05-27 |
1.1081 USDT |
110,127.3865 PERP |
1.1264 USDT |
1.0511 USDT |
1.0722 USDT |
1.0711 USDT |
| 2022-05-26 |
1.1801 USDT |
95,412.3541 PERP |
1.2930 USDT |
1.1053 USDT |
1.1383 USDT |
1.1277 USDT |
| 2022-05-25 |
1.3442 USDT |
83,275.1487 PERP |
1.4162 USDT |
1.2830 USDT |
1.3034 USDT |
1.3164 USDT |
| 2022-05-24 |
1.5017 USDT |
452,216.8800 PERP |
1.2815 USDT |
1.2784 USDT |
1.3997 USDT |
1.4210 USDT |
| 2022-05-23 |
1.2198 USDT |
41,611.1247 PERP |
1.1925 USDT |
1.1413 USDT |
1.1598 USDT |
1.2625 USDT |
| 2022-05-22 |
1.1704 USDT |
32,486.3533 PERP |
1.1500 USDT |
1.1085 USDT |
1.1287 USDT |
1.1885 USDT |
| 2022-05-21 |
1.1693 USDT |
64,634.3025 PERP |
1.0743 USDT |
1.0523 USDT |
1.0637 USDT |
1.1283 USDT |
| 2022-05-20 |
1.1102 USDT |
34,119.7031 PERP |
1.1336 USDT |
1.0417 USDT |
1.0604 USDT |
1.0848 USDT |
| 2022-05-19 |
1.0910 USDT |
44,295.5294 PERP |
1.0554 USDT |
1.0251 USDT |
1.0488 USDT |
1.1117 USDT |
| 2022-05-18 |
1.1557 USDT |
61,741.6349 PERP |
1.1821 USDT |
1.0630 USDT |
1.0832 USDT |
1.1280 USDT |