Identifier on Huobi: perpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
1.0218 USDT |
290,022.3857 PERP |
0.9978 USDT |
0.9737 USDT |
0.9996 USDT |
1.0526 USDT |
| 2024-12-02 |
0.9422 USDT |
228,867.1494 PERP |
0.9572 USDT |
0.8913 USDT |
0.9290 USDT |
0.9426 USDT |
| 2024-12-01 |
0.9719 USDT |
157,656.1357 PERP |
0.9748 USDT |
0.9456 USDT |
0.9631 USDT |
0.9692 USDT |
| 2024-11-30 |
0.9494 USDT |
88,810.4072 PERP |
0.9217 USDT |
0.9104 USDT |
0.9240 USDT |
0.9630 USDT |
| 2024-11-29 |
0.9147 USDT |
178,369.2390 PERP |
0.9196 USDT |
0.8738 USDT |
0.8839 USDT |
0.9268 USDT |
| 2024-11-28 |
0.8928 USDT |
170,308.2171 PERP |
0.9088 USDT |
0.8700 USDT |
0.8863 USDT |
0.9134 USDT |
| 2024-11-27 |
0.8465 USDT |
130,416.9480 PERP |
0.8217 USDT |
0.8023 USDT |
0.8309 USDT |
0.8647 USDT |
| 2024-11-26 |
0.8461 USDT |
128,730.8311 PERP |
0.8344 USDT |
0.7735 USDT |
0.8041 USDT |
0.7814 USDT |
| 2024-11-25 |
0.8691 USDT |
176,789.8827 PERP |
0.8759 USDT |
0.8314 USDT |
0.8660 USDT |
0.8640 USDT |
| 2024-11-24 |
0.8459 USDT |
217,729.1225 PERP |
0.8498 USDT |
0.7902 USDT |
0.8223 USDT |
0.8522 USDT |
| 2024-11-23 |
0.8064 USDT |
248,483.4707 PERP |
0.7763 USDT |
0.7648 USDT |
0.7838 USDT |
0.8196 USDT |
| 2024-11-22 |
0.7625 USDT |
186,908.3520 PERP |
0.7802 USDT |
0.7296 USDT |
0.7431 USDT |
0.7424 USDT |
| 2024-11-21 |
0.7168 USDT |
160,076.0815 PERP |
0.6931 USDT |
0.6693 USDT |
0.6947 USDT |
0.7474 USDT |
| 2024-11-20 |
0.7319 USDT |
157,929.4583 PERP |
0.7553 USDT |
0.7118 USDT |
0.7311 USDT |
0.7118 USDT |
| 2024-11-19 |
0.7601 USDT |
153,989.2325 PERP |
0.7805 USDT |
0.7413 USDT |
0.7527 USDT |
0.7517 USDT |
| 2024-11-18 |
0.7426 USDT |
137,650.8990 PERP |
0.7194 USDT |
0.7117 USDT |
0.7284 USDT |
0.7538 USDT |
| 2024-11-17 |
0.7356 USDT |
211,493.9809 PERP |
0.7537 USDT |
0.7066 USDT |
0.7230 USDT |
0.7121 USDT |
| 2024-11-16 |
0.7217 USDT |
219,417.8158 PERP |
0.6918 USDT |
0.6865 USDT |
0.6928 USDT |
0.7581 USDT |
| 2024-11-15 |
0.6716 USDT |
309,082.6014 PERP |
0.6745 USDT |
0.6443 USDT |
0.6586 USDT |
0.6916 USDT |
| 2024-11-14 |
0.7006 USDT |
269,052.6218 PERP |
0.6935 USDT |
0.6797 USDT |
0.6947 USDT |
0.6919 USDT |
| 2024-11-13 |
0.6775 USDT |
215,830.0242 PERP |
0.7129 USDT |
0.6462 USDT |
0.6682 USDT |
0.6676 USDT |
| 2024-11-12 |
0.7444 USDT |
211,697.7522 PERP |
0.7536 USDT |
0.6705 USDT |
0.7162 USDT |
0.7066 USDT |
| 2024-11-11 |
0.7309 USDT |
279,987.5652 PERP |
0.7254 USDT |
0.7031 USDT |
0.7196 USDT |
0.7422 USDT |
| 2024-11-10 |
0.7088 USDT |
130,017.6429 PERP |
0.6994 USDT |
0.6817 USDT |
0.6890 USDT |
0.7323 USDT |
| 2024-11-09 |
0.6642 USDT |
183,123.1699 PERP |
0.6583 USDT |
0.6480 USDT |
0.6561 USDT |
0.6679 USDT |
| 2024-11-08 |
0.6463 USDT |
253,695.7794 PERP |
0.6558 USDT |
0.6284 USDT |
0.6439 USDT |
0.6540 USDT |
| 2024-11-07 |
0.6585 USDT |
152,068.3618 PERP |
0.6526 USDT |
0.6436 USDT |
0.6554 USDT |
0.6588 USDT |
| 2024-11-06 |
0.6229 USDT |
185,716.3664 PERP |
0.5810 USDT |
0.5743 USDT |
0.5973 USDT |
0.6354 USDT |
| 2024-11-05 |
0.5763 USDT |
188,968.9336 PERP |
0.5618 USDT |
0.5611 USDT |
0.5739 USDT |
0.5843 USDT |
| 2024-11-04 |
0.5782 USDT |
148,421.5478 PERP |
0.5796 USDT |
0.5697 USDT |
0.5759 USDT |
0.5759 USDT |
| 2024-11-03 |
0.5723 USDT |
206,590.0810 PERP |
0.5952 USDT |
0.5457 USDT |
0.5597 USDT |
0.5802 USDT |
| 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 |