Identifier on Huobi: perpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
0.7157 USDT |
325,622.7553 PERP |
0.7288 USDT |
0.6885 USDT |
0.7181 USDT |
0.7120 USDT |
| 2024-06-23 |
0.7544 USDT |
204,475.8416 PERP |
0.7505 USDT |
0.7195 USDT |
0.7308 USDT |
0.7261 USDT |
| 2024-06-22 |
0.7483 USDT |
176,999.2678 PERP |
0.7566 USDT |
0.7383 USDT |
0.7501 USDT |
0.7540 USDT |
| 2024-06-21 |
0.7648 USDT |
301,622.3516 PERP |
0.7631 USDT |
0.7443 USDT |
0.7654 USDT |
0.7640 USDT |
| 2024-06-20 |
0.7686 USDT |
302,862.9596 PERP |
0.7483 USDT |
0.7406 USDT |
0.7585 USDT |
0.7637 USDT |
| 2024-06-19 |
0.7460 USDT |
319,225.4458 PERP |
0.7327 USDT |
0.7218 USDT |
0.7442 USDT |
0.7540 USDT |
| 2024-06-18 |
0.7360 USDT |
304,347.1422 PERP |
0.7986 USDT |
0.6932 USDT |
0.7322 USDT |
0.7176 USDT |
| 2024-06-17 |
0.8237 USDT |
316,405.8154 PERP |
0.8648 USDT |
0.7756 USDT |
0.8080 USDT |
0.8005 USDT |
| 2024-06-16 |
0.8544 USDT |
123,625.0799 PERP |
0.8673 USDT |
0.8389 USDT |
0.8544 USDT |
0.8613 USDT |
| 2024-06-15 |
0.8782 USDT |
278,901.3845 PERP |
0.8970 USDT |
0.8586 USDT |
0.8708 USDT |
0.8662 USDT |
| 2024-06-14 |
0.9215 USDT |
185,528.5018 PERP |
0.9175 USDT |
0.8500 USDT |
0.8963 USDT |
0.8677 USDT |
| 2024-06-13 |
0.9463 USDT |
216,599.5843 PERP |
0.9639 USDT |
0.9110 USDT |
0.9332 USDT |
0.9354 USDT |
| 2024-06-12 |
0.9417 USDT |
189,349.7553 PERP |
0.9281 USDT |
0.9011 USDT |
0.9245 USDT |
0.9813 USDT |
| 2024-06-11 |
0.9502 USDT |
201,759.5957 PERP |
0.9784 USDT |
0.9063 USDT |
0.9356 USDT |
0.9346 USDT |
| 2024-06-10 |
0.9967 USDT |
147,468.6064 PERP |
1.0116 USDT |
0.9682 USDT |
0.9883 USDT |
1.0037 USDT |
| 2024-06-09 |
0.9991 USDT |
141,107.2290 PERP |
1.0001 USDT |
0.9779 USDT |
0.9966 USDT |
1.0102 USDT |
| 2024-06-08 |
1.0536 USDT |
260,304.1257 PERP |
1.0702 USDT |
1.0022 USDT |
1.0211 USDT |
1.0141 USDT |
| 2024-06-07 |
1.1595 USDT |
202,557.5850 PERP |
1.1806 USDT |
0.9694 USDT |
1.1586 USDT |
1.0311 USDT |
| 2024-06-06 |
1.1786 USDT |
167,661.1717 PERP |
1.1882 USDT |
1.1530 USDT |
1.1666 USDT |
1.1857 USDT |
| 2024-06-05 |
1.1936 USDT |
113,140.1159 PERP |
1.1930 USDT |
1.1711 USDT |
1.2005 USDT |
1.1884 USDT |
| 2024-06-04 |
1.1540 USDT |
175,156.2366 PERP |
1.1484 USDT |
1.1307 USDT |
1.1511 USDT |
1.1863 USDT |
| 2024-06-03 |
1.1755 USDT |
151,046.9283 PERP |
1.1748 USDT |
1.1338 USDT |
1.1681 USDT |
1.1600 USDT |
| 2024-06-02 |
1.1848 USDT |
162,472.4548 PERP |
1.1291 USDT |
1.1241 USDT |
1.1578 USDT |
1.1750 USDT |
| 2024-06-01 |
1.1223 USDT |
157,679.1560 PERP |
1.1283 USDT |
1.1122 USDT |
1.1227 USDT |
1.1330 USDT |
| 2024-05-31 |
1.1488 USDT |
149,882.7079 PERP |
1.1589 USDT |
1.1093 USDT |
1.1323 USDT |
1.1345 USDT |
| 2024-05-30 |
1.1782 USDT |
153,925.2729 PERP |
1.1918 USDT |
1.1327 USDT |
1.1655 USDT |
1.1916 USDT |
| 2024-05-29 |
1.2161 USDT |
196,406.8534 PERP |
1.1864 USDT |
1.1800 USDT |
1.2009 USDT |
1.1921 USDT |
| 2024-05-28 |
1.1980 USDT |
200,672.7208 PERP |
1.2472 USDT |
1.1711 USDT |
1.1897 USDT |
1.1900 USDT |
| 2024-05-27 |
1.2246 USDT |
237,552.5522 PERP |
1.1526 USDT |
1.1526 USDT |
1.1681 USDT |
1.2414 USDT |
| 2024-05-26 |
1.1901 USDT |
153,973.9321 PERP |
1.1912 USDT |
1.1509 USDT |
1.1624 USDT |
1.1550 USDT |
| 2024-05-25 |
1.1581 USDT |
207,563.9761 PERP |
1.0758 USDT |
1.0691 USDT |
1.0828 USDT |
1.1932 USDT |
| 2024-05-24 |
1.0649 USDT |
316,433.4817 PERP |
1.0799 USDT |
1.0263 USDT |
1.0467 USDT |
1.0732 USDT |
| 2024-05-23 |
1.0875 USDT |
219,231.2220 PERP |
1.1018 USDT |
1.0099 USDT |
1.0583 USDT |
1.0468 USDT |
| 2024-05-22 |
1.1048 USDT |
179,948.2498 PERP |
1.1121 USDT |
1.0731 USDT |
1.0942 USDT |
1.0986 USDT |
| 2024-05-21 |
1.1142 USDT |
305,960.6195 PERP |
1.1116 USDT |
1.0820 USDT |
1.1029 USDT |
1.1060 USDT |
| 2024-05-20 |
1.0170 USDT |
195,212.5347 PERP |
0.9944 USDT |
0.9751 USDT |
0.9945 USDT |
1.0999 USDT |
| 2024-05-19 |
1.0258 USDT |
145,754.0591 PERP |
1.0482 USDT |
0.9866 USDT |
1.0027 USDT |
0.9945 USDT |
| 2024-05-18 |
1.0533 USDT |
165,175.2545 PERP |
1.0533 USDT |
1.0326 USDT |
1.0462 USDT |
1.0460 USDT |
| 2024-05-17 |
1.0338 USDT |
151,159.0289 PERP |
1.0144 USDT |
1.0004 USDT |
1.0201 USDT |
1.0614 USDT |
| 2024-05-16 |
1.0167 USDT |
239,178.5470 PERP |
1.0313 USDT |
0.9668 USDT |
0.9940 USDT |
1.0146 USDT |
| 2024-05-15 |
0.9822 USDT |
141,144.4743 PERP |
0.9674 USDT |
0.9521 USDT |
0.9766 USDT |
1.0320 USDT |
| 2024-05-14 |
0.9929 USDT |
159,808.7335 PERP |
0.9865 USDT |
0.9665 USDT |
0.9849 USDT |
0.9932 USDT |
| 2024-05-13 |
0.9828 USDT |
251,636.4932 PERP |
0.9699 USDT |
0.9194 USDT |
0.9363 USDT |
0.9961 USDT |
| 2024-05-12 |
1.0027 USDT |
115,783.5656 PERP |
1.0040 USDT |
0.9863 USDT |
1.0017 USDT |
1.0093 USDT |
| 2024-05-11 |
1.0157 USDT |
152,582.0359 PERP |
1.0102 USDT |
1.0007 USDT |
1.0113 USDT |
1.0120 USDT |
| 2024-05-10 |
1.0673 USDT |
221,527.2178 PERP |
1.1026 USDT |
1.0015 USDT |
1.0191 USDT |
1.0128 USDT |
| 2024-05-09 |
1.0641 USDT |
119,604.6634 PERP |
1.0397 USDT |
1.0272 USDT |
1.0519 USDT |
1.0708 USDT |
| 2024-05-08 |
1.0289 USDT |
200,016.3512 PERP |
1.0262 USDT |
1.0025 USDT |
1.0138 USDT |
1.0517 USDT |
| 2024-05-07 |
1.0540 USDT |
234,938.9744 PERP |
1.0558 USDT |
1.0263 USDT |
1.0468 USDT |
1.0462 USDT |
| 2024-05-06 |
1.0705 USDT |
207,184.1521 PERP |
1.0784 USDT |
1.0399 USDT |
1.0593 USDT |
1.0554 USDT |