Identifier on Huobi: perpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
1.0302 USDT |
215,012.5140 PERP |
1.0479 USDT |
0.9806 USDT |
1.0294 USDT |
1.0209 USDT |
| 2024-04-15 |
1.0647 USDT |
297,710.4600 PERP |
1.0627 USDT |
0.9790 USDT |
1.0397 USDT |
1.0390 USDT |
| 2024-04-14 |
1.0090 USDT |
273,311.5281 PERP |
0.9854 USDT |
0.9293 USDT |
0.9769 USDT |
1.0087 USDT |
| 2024-04-13 |
1.1764 USDT |
189,132.3140 PERP |
1.2036 USDT |
1.1301 USDT |
1.1694 USDT |
1.1948 USDT |
| 2024-04-12 |
1.4107 USDT |
193,774.0858 PERP |
1.4785 USDT |
1.1000 USDT |
1.2096 USDT |
1.2038 USDT |
| 2024-04-11 |
1.5549 USDT |
161,610.4228 PERP |
1.5676 USDT |
1.4365 USDT |
1.4899 USDT |
1.5122 USDT |
| 2024-04-10 |
1.4733 USDT |
169,473.3336 PERP |
1.4791 USDT |
1.3370 USDT |
1.3665 USDT |
1.5418 USDT |
| 2024-04-09 |
1.4850 USDT |
139,312.3425 PERP |
1.4873 USDT |
1.4440 USDT |
1.4675 USDT |
1.5054 USDT |
| 2024-04-08 |
1.3900 USDT |
161,093.6461 PERP |
1.3123 USDT |
1.2993 USDT |
1.3156 USDT |
1.4904 USDT |
| 2024-04-07 |
1.3103 USDT |
118,332.0997 PERP |
1.2952 USDT |
1.2811 USDT |
1.2962 USDT |
1.3150 USDT |
| 2024-04-06 |
1.2797 USDT |
120,945.1596 PERP |
1.2637 USDT |
1.2541 USDT |
1.2784 USDT |
1.2845 USDT |
| 2024-04-05 |
1.2738 USDT |
126,851.7065 PERP |
1.3198 USDT |
1.2206 USDT |
1.2479 USDT |
1.2629 USDT |
| 2024-04-04 |
1.2773 USDT |
100,482.3001 PERP |
1.2657 USDT |
1.2280 USDT |
1.2604 USDT |
1.3201 USDT |
| 2024-04-03 |
1.2998 USDT |
179,248.6941 PERP |
1.3061 USDT |
1.2313 USDT |
1.2654 USDT |
1.2708 USDT |
| 2024-04-02 |
1.3100 USDT |
192,766.7843 PERP |
1.4032 USDT |
1.2490 USDT |
1.2770 USDT |
1.3064 USDT |
| 2024-04-01 |
1.4131 USDT |
141,698.7853 PERP |
1.4686 USDT |
1.3414 USDT |
1.3659 USDT |
1.3775 USDT |
| 2024-03-31 |
1.4490 USDT |
103,904.9645 PERP |
1.4356 USDT |
1.4223 USDT |
1.4450 USDT |
1.4648 USDT |
| 2024-03-30 |
1.4597 USDT |
108,109.6035 PERP |
1.4614 USDT |
1.4359 USDT |
1.4588 USDT |
1.4535 USDT |
| 2024-03-29 |
1.4434 USDT |
121,900.1593 PERP |
1.4413 USDT |
1.4008 USDT |
1.4407 USDT |
1.4790 USDT |
| 2024-03-28 |
1.4557 USDT |
136,903.9216 PERP |
1.4601 USDT |
1.4229 USDT |
1.4567 USDT |
1.4413 USDT |
| 2024-03-27 |
1.5767 USDT |
135,264.1010 PERP |
1.5933 USDT |
1.4962 USDT |
1.5702 USDT |
1.5626 USDT |
| 2024-03-26 |
1.5904 USDT |
166,040.7713 PERP |
1.5887 USDT |
1.5329 USDT |
1.5929 USDT |
1.5809 USDT |
| 2024-03-25 |
1.5280 USDT |
144,332.0180 PERP |
1.4915 USDT |
1.4782 USDT |
1.4964 USDT |
1.5885 USDT |
| 2024-03-24 |
1.4267 USDT |
134,813.5880 PERP |
1.4024 USDT |
1.3850 USDT |
1.4173 USDT |
1.4600 USDT |
| 2024-03-23 |
1.4481 USDT |
144,870.6733 PERP |
1.4537 USDT |
1.4150 USDT |
1.4537 USDT |
1.4594 USDT |
| 2024-03-22 |
1.4625 USDT |
168,498.7551 PERP |
1.4853 USDT |
1.3829 USDT |
1.4288 USDT |
1.4163 USDT |
| 2024-03-21 |
1.4611 USDT |
186,511.3417 PERP |
1.4337 USDT |
1.3777 USDT |
1.4306 USDT |
1.4641 USDT |
| 2024-03-20 |
1.3227 USDT |
176,012.4024 PERP |
1.2797 USDT |
1.2426 USDT |
1.2980 USDT |
1.3166 USDT |
| 2024-03-19 |
1.3181 USDT |
263,707.0276 PERP |
1.4152 USDT |
1.1837 USDT |
1.2886 USDT |
1.2755 USDT |
| 2024-03-18 |
1.4950 USDT |
128,099.9494 PERP |
1.5523 USDT |
1.3984 USDT |
1.4413 USDT |
1.4352 USDT |
| 2024-03-17 |
1.5106 USDT |
165,462.4410 PERP |
1.5391 USDT |
1.3534 USDT |
1.4571 USDT |
1.5165 USDT |
| 2024-03-16 |
1.7263 USDT |
173,366.7287 PERP |
1.7952 USDT |
1.5245 USDT |
1.5563 USDT |
1.5386 USDT |
| 2024-03-15 |
1.7280 USDT |
232,792.5050 PERP |
1.6957 USDT |
1.5417 USDT |
1.6612 USDT |
1.7133 USDT |
| 2024-03-14 |
1.7101 USDT |
113,395.4130 PERP |
1.7460 USDT |
1.5953 USDT |
1.6596 USDT |
1.6394 USDT |
| 2024-03-13 |
1.7428 USDT |
128,117.5002 PERP |
1.6535 USDT |
1.6347 USDT |
1.6675 USDT |
1.7173 USDT |
| 2024-03-12 |
1.6261 USDT |
189,013.2431 PERP |
1.6916 USDT |
1.5076 USDT |
1.5871 USDT |
1.6357 USDT |
| 2024-03-11 |
1.6446 USDT |
158,311.9230 PERP |
1.6385 USDT |
1.5292 USDT |
1.6208 USDT |
1.6580 USDT |
| 2024-03-10 |
1.6333 USDT |
145,918.6508 PERP |
1.6279 USDT |
1.5444 USDT |
1.5996 USDT |
1.6182 USDT |
| 2024-03-09 |
1.6325 USDT |
152,487.3854 PERP |
1.5911 USDT |
1.5498 USDT |
1.5957 USDT |
1.6145 USDT |
| 2024-03-08 |
1.5250 USDT |
159,910.3933 PERP |
1.5509 USDT |
1.4213 USDT |
1.5023 USDT |
1.5450 USDT |
| 2024-03-07 |
1.5059 USDT |
140,899.9760 PERP |
1.4941 USDT |
1.4597 USDT |
1.4953 USDT |
1.5146 USDT |
| 2024-03-06 |
1.4481 USDT |
180,884.2307 PERP |
1.4108 USDT |
1.3658 USDT |
1.4088 USDT |
1.4266 USDT |
| 2024-03-05 |
1.5737 USDT |
248,438.4365 PERP |
1.6232 USDT |
1.1368 USDT |
1.3758 USDT |
1.3281 USDT |
| 2024-03-04 |
1.6335 USDT |
213,910.0948 PERP |
1.6649 USDT |
1.5558 USDT |
1.6139 USDT |
1.6074 USDT |
| 2024-03-03 |
1.6304 USDT |
183,125.9819 PERP |
1.4576 USDT |
1.3238 USDT |
1.4637 USDT |
1.7267 USDT |
| 2024-03-02 |
1.3906 USDT |
153,270.5798 PERP |
1.3653 USDT |
1.3465 USDT |
1.3745 USDT |
1.4140 USDT |
| 2024-03-01 |
1.3311 USDT |
218,252.1379 PERP |
1.3006 USDT |
1.2988 USDT |
1.3239 USDT |
1.3596 USDT |
| 2024-02-29 |
1.3478 USDT |
248,111.7219 PERP |
1.3416 USDT |
1.2876 USDT |
1.3319 USDT |
1.3291 USDT |
| 2024-02-28 |
1.3777 USDT |
211,943.1644 PERP |
1.4330 USDT |
1.1000 USDT |
1.2832 USDT |
1.3372 USDT |
| 2024-02-27 |
1.4377 USDT |
152,049.6432 PERP |
1.4587 USDT |
1.3754 USDT |
1.3969 USDT |
1.3964 USDT |