Identifier on Huobi: perpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-13 |
0.5986 USDT |
196,485.5170 PERP |
0.5974 USDT |
0.5861 USDT |
0.5917 USDT |
0.6143 USDT |
| 2024-09-12 |
0.5772 USDT |
215,277.6155 PERP |
0.5650 USDT |
0.5648 USDT |
0.5714 USDT |
0.5840 USDT |
| 2024-09-11 |
0.5594 USDT |
273,693.3765 PERP |
0.5831 USDT |
0.5425 USDT |
0.5569 USDT |
0.5651 USDT |
| 2024-09-10 |
0.5741 USDT |
249,164.0343 PERP |
0.5948 USDT |
0.5604 USDT |
0.5665 USDT |
0.5845 USDT |
| 2024-09-09 |
0.5591 USDT |
162,245.6475 PERP |
0.5494 USDT |
0.5465 USDT |
0.5567 USDT |
0.5594 USDT |
| 2024-09-08 |
0.5393 USDT |
223,618.3102 PERP |
0.5317 USDT |
0.5224 USDT |
0.5293 USDT |
0.5504 USDT |
| 2024-09-07 |
0.5361 USDT |
346,049.8116 PERP |
0.5280 USDT |
0.5223 USDT |
0.5271 USDT |
0.5317 USDT |
| 2024-09-06 |
0.5391 USDT |
319,749.3307 PERP |
0.5398 USDT |
0.5095 USDT |
0.5399 USDT |
0.5458 USDT |
| 2024-09-05 |
0.5575 USDT |
156,158.9378 PERP |
0.5656 USDT |
0.5467 USDT |
0.5529 USDT |
0.5487 USDT |
| 2024-09-04 |
0.5396 USDT |
247,357.8879 PERP |
0.5490 USDT |
0.4985 USDT |
0.5338 USDT |
0.5617 USDT |
| 2024-09-03 |
0.5772 USDT |
201,641.5520 PERP |
0.5766 USDT |
0.5529 USDT |
0.5596 USDT |
0.5591 USDT |
| 2024-09-02 |
0.5566 USDT |
262,165.2989 PERP |
0.5380 USDT |
0.5331 USDT |
0.5423 USDT |
0.5803 USDT |
| 2024-09-01 |
0.5574 USDT |
189,164.0856 PERP |
0.5670 USDT |
0.5367 USDT |
0.5601 USDT |
0.5600 USDT |
| 2024-08-31 |
0.5663 USDT |
205,702.6116 PERP |
0.5668 USDT |
0.5558 USDT |
0.5610 USDT |
0.5563 USDT |
| 2024-08-30 |
0.5627 USDT |
230,362.4819 PERP |
0.5700 USDT |
0.5332 USDT |
0.5492 USDT |
0.5614 USDT |
| 2024-08-29 |
0.5806 USDT |
251,619.5989 PERP |
0.5716 USDT |
0.5617 USDT |
0.5710 USDT |
0.5699 USDT |
| 2024-08-28 |
0.5829 USDT |
325,861.5186 PERP |
0.5798 USDT |
0.5518 USDT |
0.5767 USDT |
0.5734 USDT |
| 2024-08-27 |
0.6198 USDT |
232,621.8923 PERP |
0.6236 USDT |
0.6000 USDT |
0.6135 USDT |
0.6228 USDT |
| 2024-08-26 |
0.6516 USDT |
206,284.5154 PERP |
0.6676 USDT |
0.6189 USDT |
0.6252 USDT |
0.6235 USDT |
| 2024-08-25 |
0.6735 USDT |
201,495.0422 PERP |
0.6809 USDT |
0.6567 USDT |
0.6790 USDT |
0.6813 USDT |
| 2024-08-24 |
0.6867 USDT |
242,981.0237 PERP |
0.6936 USDT |
0.6745 USDT |
0.6812 USDT |
0.6919 USDT |
| 2024-08-23 |
0.6620 USDT |
241,661.7417 PERP |
0.6414 USDT |
0.6306 USDT |
0.6388 USDT |
0.6924 USDT |
| 2024-08-22 |
0.6409 USDT |
241,448.8203 PERP |
0.6416 USDT |
0.6284 USDT |
0.6353 USDT |
0.6442 USDT |
| 2024-08-21 |
0.6283 USDT |
226,425.1121 PERP |
0.6212 USDT |
0.6101 USDT |
0.6241 USDT |
0.6399 USDT |
| 2024-08-20 |
0.6139 USDT |
237,929.6741 PERP |
0.6093 USDT |
0.5920 USDT |
0.6040 USDT |
0.6186 USDT |
| 2024-08-19 |
0.5840 USDT |
285,044.5831 PERP |
0.5870 USDT |
0.5703 USDT |
0.5808 USDT |
0.6041 USDT |
| 2024-08-18 |
0.5741 USDT |
247,228.5174 PERP |
0.5670 USDT |
0.5460 USDT |
0.5551 USDT |
0.6016 USDT |
| 2024-08-17 |
0.5415 USDT |
263,278.8825 PERP |
0.5262 USDT |
0.5197 USDT |
0.5262 USDT |
0.5379 USDT |
| 2024-08-16 |
0.5133 USDT |
371,327.0725 PERP |
0.5045 USDT |
0.4960 USDT |
0.5089 USDT |
0.5319 USDT |
| 2024-08-15 |
0.5315 USDT |
270,658.5990 PERP |
0.5320 USDT |
0.5205 USDT |
0.5282 USDT |
0.5342 USDT |
| 2024-08-14 |
0.5525 USDT |
203,787.0144 PERP |
0.5596 USDT |
0.5458 USDT |
0.5533 USDT |
0.5515 USDT |