Identifier on Huobi: perpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-25 |
0.6098 USDT |
374,589.0831 PERP |
0.6233 USDT |
0.5848 USDT |
0.5956 USDT |
0.5869 USDT |
| 2024-07-24 |
0.6497 USDT |
277,443.6605 PERP |
0.6536 USDT |
0.6394 USDT |
0.6515 USDT |
0.6481 USDT |
| 2024-07-23 |
0.6729 USDT |
237,143.8713 PERP |
0.6674 USDT |
0.6561 USDT |
0.6667 USDT |
0.6789 USDT |
| 2024-07-22 |
0.6923 USDT |
296,435.3777 PERP |
0.7229 USDT |
0.6701 USDT |
0.6822 USDT |
0.6773 USDT |
| 2024-07-21 |
0.7118 USDT |
272,500.8001 PERP |
0.7183 USDT |
0.6851 USDT |
0.7081 USDT |
0.7221 USDT |
| 2024-07-20 |
0.7161 USDT |
294,509.8797 PERP |
0.7148 USDT |
0.7030 USDT |
0.7118 USDT |
0.7212 USDT |
| 2024-07-19 |
0.6777 USDT |
308,372.9817 PERP |
0.6773 USDT |
0.6564 USDT |
0.6678 USDT |
0.7087 USDT |
| 2024-07-18 |
0.6835 USDT |
374,708.4522 PERP |
0.6827 USDT |
0.6589 USDT |
0.6685 USDT |
0.6756 USDT |
| 2024-07-17 |
0.6882 USDT |
421,103.7095 PERP |
0.6881 USDT |
0.6573 USDT |
0.6834 USDT |
0.6770 USDT |
| 2024-07-16 |
0.6691 USDT |
446,016.5977 PERP |
0.6725 USDT |
0.6369 USDT |
0.6569 USDT |
0.6876 USDT |
| 2024-07-15 |
0.6416 USDT |
365,299.6166 PERP |
0.6304 USDT |
0.6296 USDT |
0.6402 USDT |
0.6581 USDT |
| 2024-07-14 |
0.6257 USDT |
380,030.1441 PERP |
0.6202 USDT |
0.6133 USDT |
0.6216 USDT |
0.6241 USDT |
| 2024-07-13 |
0.6111 USDT |
328,317.1319 PERP |
0.6106 USDT |
0.6044 USDT |
0.6098 USDT |
0.6121 USDT |
| 2024-07-12 |
0.5986 USDT |
305,524.9982 PERP |
0.5963 USDT |
0.5873 USDT |
0.5970 USDT |
0.6101 USDT |
| 2024-07-11 |
0.6116 USDT |
302,456.5442 PERP |
0.6076 USDT |
0.5966 USDT |
0.6078 USDT |
0.6147 USDT |
| 2024-07-10 |
0.6083 USDT |
347,735.7738 PERP |
0.6027 USDT |
0.5965 USDT |
0.6054 USDT |
0.6067 USDT |
| 2024-07-09 |
0.5927 USDT |
342,022.5950 PERP |
0.5842 USDT |
0.5767 USDT |
0.5956 USDT |
0.6042 USDT |
| 2024-07-08 |
0.5875 USDT |
408,010.2942 PERP |
0.5734 USDT |
0.5489 USDT |
0.5598 USDT |
0.5871 USDT |
| 2024-07-07 |
0.5974 USDT |
303,811.2283 PERP |
0.6014 USDT |
0.5811 USDT |
0.5934 USDT |
0.5890 USDT |