Identifier on Huobi: perpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-05 |
1.0506 USDT |
167,190.7106 PERP |
1.0472 USDT |
1.0209 USDT |
1.0318 USDT |
1.0762 USDT |
| 2024-05-04 |
1.0540 USDT |
173,595.3593 PERP |
1.0570 USDT |
1.0411 USDT |
1.0546 USDT |
1.0538 USDT |
| 2024-05-03 |
1.0235 USDT |
233,179.5159 PERP |
0.9983 USDT |
0.9852 USDT |
0.9997 USDT |
1.0579 USDT |
| 2024-05-02 |
0.9676 USDT |
279,200.7226 PERP |
0.9708 USDT |
0.9367 USDT |
0.9650 USDT |
1.0082 USDT |
| 2024-05-01 |
0.9547 USDT |
195,527.7943 PERP |
0.9859 USDT |
0.9134 USDT |
0.9359 USDT |
0.9359 USDT |
| 2024-04-30 |
1.0220 USDT |
125,073.6928 PERP |
1.0520 USDT |
0.9530 USDT |
0.9822 USDT |
0.9678 USDT |
| 2024-04-29 |
1.0318 USDT |
179,829.3842 PERP |
1.0551 USDT |
1.0064 USDT |
1.0269 USDT |
1.0353 USDT |
| 2024-04-28 |
1.0876 USDT |
172,125.6513 PERP |
1.0826 USDT |
1.0687 USDT |
1.0813 USDT |
1.0736 USDT |
| 2024-04-27 |
1.0600 USDT |
183,630.5751 PERP |
1.0646 USDT |
1.0097 USDT |
1.0521 USDT |
1.0765 USDT |
| 2024-04-26 |
1.0654 USDT |
201,067.7135 PERP |
1.0734 USDT |
1.0383 USDT |
1.0631 USDT |
1.0790 USDT |
| 2024-04-25 |
1.0637 USDT |
198,414.5185 PERP |
1.0777 USDT |
1.0286 USDT |
1.0482 USDT |
1.0882 USDT |
| 2024-04-24 |
1.1286 USDT |
141,099.2249 PERP |
1.1167 USDT |
1.0778 USDT |
1.1078 USDT |
1.0937 USDT |
| 2024-04-23 |
1.1246 USDT |
124,643.7423 PERP |
1.1310 USDT |
1.1017 USDT |
1.1221 USDT |
1.1460 USDT |
| 2024-04-22 |
1.1255 USDT |
194,088.2921 PERP |
1.1095 USDT |
1.0931 USDT |
1.1220 USDT |
1.1419 USDT |
| 2024-04-21 |
1.1250 USDT |
131,486.7209 PERP |
1.1345 USDT |
1.0969 USDT |
1.1166 USDT |
1.1138 USDT |
| 2024-04-20 |
1.0582 USDT |
146,116.2855 PERP |
1.0513 USDT |
1.0361 USDT |
1.0610 USDT |
1.0662 USDT |
| 2024-04-19 |
1.0460 USDT |
296,221.0956 PERP |
1.0436 USDT |
0.9517 USDT |
0.9954 USDT |
1.0464 USDT |
| 2024-04-18 |
1.0285 USDT |
257,610.9899 PERP |
1.0255 USDT |
0.9912 USDT |
1.0185 USDT |
1.0471 USDT |
| 2024-04-17 |
1.0242 USDT |
173,362.5310 PERP |
1.0422 USDT |
0.9753 USDT |
1.0091 USDT |
0.9850 USDT |