Identifier on Huobi: perpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-06 |
0.5766 USDT |
373,840.9619 PERP |
0.5657 USDT |
0.5573 USDT |
0.5795 USDT |
0.6019 USDT |
| 2024-07-05 |
0.5473 USDT |
428,049.9227 PERP |
0.5677 USDT |
0.5027 USDT |
0.5279 USDT |
0.5714 USDT |
| 2024-07-04 |
0.6227 USDT |
403,750.1154 PERP |
0.6841 USDT |
0.5840 USDT |
0.5972 USDT |
0.5873 USDT |
| 2024-07-03 |
0.7098 USDT |
318,407.5753 PERP |
0.7334 USDT |
0.6725 USDT |
0.6864 USDT |
0.6865 USDT |
| 2024-07-02 |
0.7253 USDT |
257,151.8455 PERP |
0.7284 USDT |
0.7112 USDT |
0.7167 USDT |
0.7300 USDT |
| 2024-07-01 |
0.7536 USDT |
238,267.0451 PERP |
0.7533 USDT |
0.7298 USDT |
0.7391 USDT |
0.7404 USDT |
| 2024-06-30 |
0.7236 USDT |
209,791.2300 PERP |
0.7119 USDT |
0.7020 USDT |
0.7053 USDT |
0.7361 USDT |
| 2024-06-29 |
0.7328 USDT |
272,683.6314 PERP |
0.7381 USDT |
0.7079 USDT |
0.7139 USDT |
0.7100 USDT |
| 2024-06-28 |
0.7562 USDT |
342,505.8335 PERP |
0.7590 USDT |
0.7357 USDT |
0.7415 USDT |
0.7381 USDT |
| 2024-06-27 |
0.7438 USDT |
254,974.1987 PERP |
0.7435 USDT |
0.7174 USDT |
0.7291 USDT |
0.7623 USDT |
| 2024-06-26 |
0.7578 USDT |
215,735.2405 PERP |
0.7667 USDT |
0.7446 USDT |
0.7574 USDT |
0.7526 USDT |
| 2024-06-25 |
0.7497 USDT |
410,148.0102 PERP |
0.7387 USDT |
0.7286 USDT |
0.7412 USDT |
0.7683 USDT |
| 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 |