Identifier on Huobi: perpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-06 |
1.1312 USDT |
55,580.6578 PERP |
1.1344 USDT |
1.0843 USDT |
1.1067 USDT |
1.0927 USDT |
| 2022-08-05 |
1.1612 USDT |
98,237.2628 PERP |
1.0842 USDT |
1.0657 USDT |
1.0933 USDT |
1.1176 USDT |
| 2022-08-04 |
1.2093 USDT |
363,725.5489 PERP |
0.9818 USDT |
0.9811 USDT |
1.0109 USDT |
1.1094 USDT |
| 2022-08-03 |
0.9816 USDT |
136,533.0531 PERP |
0.8412 USDT |
0.8220 USDT |
0.8310 USDT |
0.9975 USDT |
| 2022-08-02 |
0.8336 USDT |
20,969.4366 PERP |
0.8489 USDT |
0.8100 USDT |
0.8150 USDT |
0.8369 USDT |
| 2022-08-01 |
0.8771 USDT |
26,942.4009 PERP |
0.8849 USDT |
0.8370 USDT |
0.8490 USDT |
0.8499 USDT |
| 2022-07-31 |
0.9067 USDT |
33,929.9918 PERP |
0.8731 USDT |
0.8701 USDT |
0.8806 USDT |
0.8801 USDT |
| 2022-07-30 |
0.9160 USDT |
52,402.8754 PERP |
0.9049 USDT |
0.8666 USDT |
0.8769 USDT |
0.8666 USDT |
| 2022-07-29 |
0.8966 USDT |
65,645.4392 PERP |
0.8190 USDT |
0.8130 USDT |
0.8248 USDT |
0.8970 USDT |
| 2022-07-28 |
0.8309 USDT |
46,160.4520 PERP |
0.8023 USDT |
0.7731 USDT |
0.7832 USDT |
0.8356 USDT |
| 2022-07-27 |
0.7531 USDT |
23,318.8573 PERP |
0.7132 USDT |
0.7069 USDT |
0.7100 USDT |
0.7879 USDT |
| 2022-07-26 |
0.7166 USDT |
5,511.6745 PERP |
0.7212 USDT |
0.6855 USDT |
0.6929 USDT |
0.6959 USDT |
| 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 |