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