Identifier on Huobi: perpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.6137 USDT |
142,210.2449 PERP |
0.6189 USDT |
0.5945 USDT |
0.6004 USDT |
0.5998 USDT |
| 2024-11-01 |
0.6252 USDT |
230,696.8817 PERP |
0.6288 USDT |
0.6086 USDT |
0.6177 USDT |
0.6178 USDT |
| 2024-10-31 |
0.6502 USDT |
115,801.9295 PERP |
0.6610 USDT |
0.6389 USDT |
0.6463 USDT |
0.6494 USDT |
| 2024-10-30 |
0.6618 USDT |
237,322.4812 PERP |
0.6630 USDT |
0.6479 USDT |
0.6577 USDT |
0.6611 USDT |
| 2024-10-29 |
0.6434 USDT |
194,850.6538 PERP |
0.6278 USDT |
0.6246 USDT |
0.6318 USDT |
0.6606 USDT |
| 2024-10-28 |
0.6141 USDT |
153,985.8499 PERP |
0.6334 USDT |
0.5968 USDT |
0.6049 USDT |
0.6004 USDT |
| 2024-10-27 |
0.6293 USDT |
104,466.4939 PERP |
0.6367 USDT |
0.6223 USDT |
0.6265 USDT |
0.6314 USDT |
| 2024-10-26 |
0.6308 USDT |
207,018.1282 PERP |
0.6268 USDT |
0.6120 USDT |
0.6207 USDT |
0.6284 USDT |
| 2024-10-25 |
0.6766 USDT |
172,862.2711 PERP |
0.6858 USDT |
0.6456 USDT |
0.6661 USDT |
0.6621 USDT |
| 2024-10-24 |
0.6877 USDT |
158,504.5250 PERP |
0.6931 USDT |
0.6724 USDT |
0.6813 USDT |
0.7028 USDT |
| 2024-10-23 |
0.7069 USDT |
123,724.7207 PERP |
0.7157 USDT |
0.6900 USDT |
0.7036 USDT |
0.6973 USDT |
| 2024-10-22 |
0.7358 USDT |
185,456.4769 PERP |
0.7507 USDT |
0.7036 USDT |
0.7183 USDT |
0.7183 USDT |
| 2024-10-21 |
0.8401 USDT |
211,696.9718 PERP |
0.7272 USDT |
0.7176 USDT |
0.8122 USDT |
0.7927 USDT |
| 2024-10-20 |
0.6385 USDT |
113,875.4642 PERP |
0.6286 USDT |
0.6159 USDT |
0.6200 USDT |
0.6539 USDT |
| 2024-10-19 |
0.6345 USDT |
126,791.9929 PERP |
0.6369 USDT |
0.6120 USDT |
0.6180 USDT |
0.6120 USDT |
| 2024-10-18 |
0.6261 USDT |
207,627.8130 PERP |
0.6107 USDT |
0.6059 USDT |
0.6152 USDT |
0.6291 USDT |
| 2024-10-17 |
0.6121 USDT |
219,816.5825 PERP |
0.6178 USDT |
0.5749 USDT |
0.6013 USDT |
0.6086 USDT |
| 2024-10-16 |
0.6220 USDT |
249,567.8195 PERP |
0.6349 USDT |
0.6084 USDT |
0.6157 USDT |
0.6201 USDT |
| 2024-10-15 |
0.6362 USDT |
215,670.8401 PERP |
0.6417 USDT |
0.6049 USDT |
0.6331 USDT |
0.6273 USDT |
| 2024-10-14 |
0.6229 USDT |
197,228.9525 PERP |
0.5983 USDT |
0.5885 USDT |
0.6037 USDT |
0.6410 USDT |
| 2024-10-13 |
0.5919 USDT |
143,741.7339 PERP |
0.6045 USDT |
0.5767 USDT |
0.5835 USDT |
0.5959 USDT |
| 2024-10-12 |
0.6075 USDT |
151,889.8292 PERP |
0.5921 USDT |
0.5914 USDT |
0.5995 USDT |
0.6112 USDT |
| 2024-10-11 |
0.5824 USDT |
127,919.4502 PERP |
0.5731 USDT |
0.5703 USDT |
0.5754 USDT |
0.5888 USDT |
| 2024-10-10 |
0.5691 USDT |
154,407.3578 PERP |
0.5587 USDT |
0.5516 USDT |
0.5623 USDT |
0.5663 USDT |
| 2024-10-09 |
0.5790 USDT |
111,302.2290 PERP |
0.5790 USDT |
0.5713 USDT |
0.5797 USDT |
0.5764 USDT |
| 2024-10-08 |
0.5730 USDT |
108,178.6102 PERP |
0.5702 USDT |
0.5641 USDT |
0.5750 USDT |
0.5789 USDT |
| 2024-10-07 |
0.5835 USDT |
142,650.3235 PERP |
0.5887 USDT |
0.5661 USDT |
0.5770 USDT |
0.5806 USDT |
| 2024-10-06 |
0.5640 USDT |
89,447.9852 PERP |
0.5529 USDT |
0.5493 USDT |
0.5556 USDT |
0.5796 USDT |
| 2024-10-05 |
0.5644 USDT |
139,216.4984 PERP |
0.5591 USDT |
0.5531 USDT |
0.5666 USDT |
0.5589 USDT |
| 2024-10-04 |
0.5375 USDT |
224,007.5823 PERP |
0.5141 USDT |
0.5116 USDT |
0.5231 USDT |
0.5601 USDT |
| 2024-10-03 |
0.5269 USDT |
272,403.2543 PERP |
0.5370 USDT |
0.5078 USDT |
0.5221 USDT |
0.5152 USDT |
| 2024-10-02 |
0.5617 USDT |
301,441.6484 PERP |
0.5513 USDT |
0.5235 USDT |
0.5365 USDT |
0.5320 USDT |
| 2024-10-01 |
0.6688 USDT |
120,723.8630 PERP |
0.6548 USDT |
0.6494 USDT |
0.6630 USDT |
0.6647 USDT |
| 2024-09-30 |
0.6875 USDT |
125,375.8828 PERP |
0.7072 USDT |
0.6662 USDT |
0.6763 USDT |
0.6840 USDT |
| 2024-09-29 |
0.7010 USDT |
118,902.9000 PERP |
0.6950 USDT |
0.6843 USDT |
0.6940 USDT |
0.7167 USDT |
| 2024-09-28 |
0.7078 USDT |
140,857.6761 PERP |
0.7212 USDT |
0.6777 USDT |
0.6929 USDT |
0.6928 USDT |
| 2024-09-27 |
0.7079 USDT |
213,198.4036 PERP |
0.7007 USDT |
0.6902 USDT |
0.7054 USDT |
0.7164 USDT |
| 2024-09-26 |
0.7003 USDT |
195,954.6375 PERP |
0.6868 USDT |
0.6705 USDT |
0.6961 USDT |
0.7017 USDT |
| 2024-09-25 |
0.6967 USDT |
166,342.7184 PERP |
0.6945 USDT |
0.6795 USDT |
0.6912 USDT |
0.6951 USDT |
| 2024-09-24 |
0.6857 USDT |
140,402.8513 PERP |
0.6762 USDT |
0.6653 USDT |
0.6749 USDT |
0.6920 USDT |
| 2024-09-23 |
0.6670 USDT |
197,016.8988 PERP |
0.6397 USDT |
0.6218 USDT |
0.6560 USDT |
0.6769 USDT |
| 2024-09-22 |
0.6467 USDT |
138,290.3172 PERP |
0.6719 USDT |
0.6232 USDT |
0.6325 USDT |
0.6338 USDT |
| 2024-09-21 |
0.6553 USDT |
148,970.8622 PERP |
0.6562 USDT |
0.6407 USDT |
0.6491 USDT |
0.6650 USDT |
| 2024-09-20 |
0.6638 USDT |
194,748.0416 PERP |
0.6569 USDT |
0.6409 USDT |
0.6481 USDT |
0.6474 USDT |
| 2024-09-19 |
0.6351 USDT |
250,047.7272 PERP |
0.6173 USDT |
0.6168 USDT |
0.6277 USDT |
0.6478 USDT |
| 2024-09-18 |
0.5944 USDT |
202,157.2601 PERP |
0.6159 USDT |
0.5730 USDT |
0.5840 USDT |
0.5918 USDT |
| 2024-09-17 |
0.5692 USDT |
171,642.8952 PERP |
0.5647 USDT |
0.5521 USDT |
0.5610 USDT |
0.5881 USDT |
| 2024-09-16 |
0.5775 USDT |
201,065.9152 PERP |
0.5889 USDT |
0.5528 USDT |
0.5635 USDT |
0.5569 USDT |
| 2024-09-15 |
0.6143 USDT |
129,134.3316 PERP |
0.6172 USDT |
0.6025 USDT |
0.6103 USDT |
0.6057 USDT |
| 2024-09-14 |
0.6164 USDT |
193,245.2420 PERP |
0.6193 USDT |
0.6049 USDT |
0.6119 USDT |
0.6118 USDT |