Identifier on Huobi: perpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |