Crypto exchange Huobi

Market Perpetual Protocol (PERP) / Tether (USDT)

Identifier on Huobi: perpusdt
Date Price Volume Open Low High Close
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
2024-08-13 0.5374 USDT 357,557.7150 PERP 0.5471 USDT 0.5217 USDT 0.5276 USDT 0.5591 USDT
2024-08-12 0.5372 USDT 390,467.6749 PERP 0.5188 USDT 0.5123 USDT 0.5295 USDT 0.5456 USDT
2024-08-11 0.5477 USDT 291,237.4147 PERP 0.5529 USDT 0.5238 USDT 0.5357 USDT 0.5255 USDT
2024-08-10 0.5345 USDT 285,172.6344 PERP 0.5341 USDT 0.5199 USDT 0.5264 USDT 0.5459 USDT
2024-08-09 0.5350 USDT 417,070.1553 PERP 0.5448 USDT 0.5219 USDT 0.5322 USDT 0.5315 USDT
2024-08-08 0.5191 USDT 344,246.9663 PERP 0.4848 USDT 0.4675 USDT 0.4889 USDT 0.5308 USDT
2024-08-07 0.4886 USDT 504,839.7035 PERP 0.4785 USDT 0.4693 USDT 0.4817 USDT 0.4755 USDT
2024-08-06 0.4732 USDT 1,143,200.4176 PERP 0.4478 USDT 0.4402 USDT 0.4773 USDT 0.4793 USDT
2024-08-05 0.4262 USDT 929,830.5675 PERP 0.4826 USDT 0.3828 USDT 0.4297 USDT 0.4424 USDT
2024-08-04 0.5006 USDT 384,855.9357 PERP 0.5029 USDT 0.4668 USDT 0.4862 USDT 0.4956 USDT
2024-08-03 0.5269 USDT 273,787.6689 PERP 0.5293 USDT 0.5057 USDT 0.5239 USDT 0.5286 USDT
2024-08-02 0.5576 USDT 398,224.9960 PERP 0.5813 USDT 0.5252 USDT 0.5342 USDT 0.5316 USDT
2024-08-01 0.5809 USDT 283,995.4866 PERP 0.5891 USDT 0.5545 USDT 0.5800 USDT 0.5548 USDT
2024-07-31 0.6111 USDT 304,432.4623 PERP 0.6110 USDT 0.5903 USDT 0.6033 USDT 0.5941 USDT
2024-07-30 0.6329 USDT 281,628.7866 PERP 0.6187 USDT 0.6121 USDT 0.6277 USDT 0.6245 USDT
2024-07-29 0.6387 USDT 330,727.1975 PERP 0.6247 USDT 0.6215 USDT 0.6266 USDT 0.6261 USDT
2024-07-28 0.6257 USDT 257,342.5627 PERP 0.6370 USDT 0.6152 USDT 0.6236 USDT 0.6185 USDT
2024-07-27 0.6408 USDT 252,341.8490 PERP 0.6435 USDT 0.6253 USDT 0.6362 USDT 0.6345 USDT
2024-07-26 0.6350 USDT 302,923.3227 PERP 0.6164 USDT 0.6136 USDT 0.6243 USDT 0.6457 USDT