Identifier on Huobi: perpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
1.1527 USDT |
147,529.6102 PERP |
1.1572 USDT |
1.1298 USDT |
1.1445 USDT |
1.1751 USDT |
| 2024-01-26 |
1.1234 USDT |
129,306.9850 PERP |
1.0999 USDT |
1.0892 USDT |
1.1115 USDT |
1.1604 USDT |
| 2024-01-25 |
1.1031 USDT |
158,084.2361 PERP |
1.1369 USDT |
1.0609 USDT |
1.0904 USDT |
1.1020 USDT |
| 2024-01-24 |
1.1106 USDT |
190,157.1881 PERP |
1.1113 USDT |
1.0861 USDT |
1.1207 USDT |
1.1303 USDT |
| 2024-01-23 |
1.0933 USDT |
179,988.1268 PERP |
1.1240 USDT |
1.0111 USDT |
1.0514 USDT |
1.0550 USDT |
| 2024-01-22 |
1.1677 USDT |
121,501.6739 PERP |
1.1996 USDT |
1.1160 USDT |
1.1524 USDT |
1.1357 USDT |
| 2024-01-21 |
1.2280 USDT |
172,855.3886 PERP |
1.2302 USDT |
1.2004 USDT |
1.2270 USDT |
1.2259 USDT |
| 2024-01-20 |
1.2125 USDT |
158,765.4174 PERP |
1.2257 USDT |
1.1879 USDT |
1.2077 USDT |
1.2100 USDT |
| 2024-01-19 |
1.2197 USDT |
213,271.1996 PERP |
1.2388 USDT |
1.1473 USDT |
1.1725 USDT |
1.1646 USDT |
| 2024-01-18 |
1.3091 USDT |
245,214.1434 PERP |
1.3644 USDT |
1.2157 USDT |
1.2465 USDT |
1.2458 USDT |
| 2024-01-17 |
1.3870 USDT |
200,145.3301 PERP |
1.4529 USDT |
1.3417 USDT |
1.3653 USDT |
1.3616 USDT |
| 2024-01-16 |
1.3889 USDT |
164,026.4190 PERP |
1.3549 USDT |
1.3442 USDT |
1.3651 USDT |
1.4160 USDT |
| 2024-01-15 |
1.3725 USDT |
165,158.9196 PERP |
1.3849 USDT |
1.3333 USDT |
1.3531 USDT |
1.3519 USDT |
| 2024-01-14 |
1.4394 USDT |
178,063.3858 PERP |
1.4865 USDT |
1.4018 USDT |
1.4144 USDT |
1.4141 USDT |
| 2024-01-13 |
1.3768 USDT |
234,032.7230 PERP |
1.3735 USDT |
1.3077 USDT |
1.3442 USDT |
1.4569 USDT |
| 2024-01-12 |
1.4504 USDT |
251,618.5659 PERP |
1.4188 USDT |
1.3461 USDT |
1.3904 USDT |
1.3526 USDT |
| 2024-01-11 |
1.3457 USDT |
243,343.4498 PERP |
1.3536 USDT |
1.2836 USDT |
1.3180 USDT |
1.3276 USDT |
| 2024-01-10 |
1.2808 USDT |
270,325.5730 PERP |
1.1849 USDT |
1.1734 USDT |
1.1957 USDT |
1.2654 USDT |
| 2024-01-09 |
1.1928 USDT |
185,208.0369 PERP |
1.2554 USDT |
1.1370 USDT |
1.1535 USDT |
1.1418 USDT |
| 2024-01-08 |
1.1939 USDT |
243,379.9877 PERP |
1.2192 USDT |
1.0873 USDT |
1.1523 USDT |
1.2495 USDT |
| 2024-01-07 |
1.3321 USDT |
231,731.1144 PERP |
1.3126 USDT |
1.2156 USDT |
1.2609 USDT |
1.2247 USDT |
| 2024-01-06 |
1.3455 USDT |
434,848.6314 PERP |
1.4146 USDT |
1.2834 USDT |
1.3171 USDT |
1.3162 USDT |
| 2024-01-05 |
1.4796 USDT |
424,598.5870 PERP |
1.5912 USDT |
1.3621 USDT |
1.3848 USDT |
1.3630 USDT |
| 2024-01-04 |
1.6546 USDT |
329,721.3621 PERP |
1.7090 USDT |
1.5076 USDT |
1.5879 USDT |
1.6389 USDT |
| 2024-01-03 |
1.8498 USDT |
342,708.1908 PERP |
1.8126 USDT |
1.2264 USDT |
1.7205 USDT |
1.8486 USDT |
| 2024-01-02 |
1.5116 USDT |
292,736.6594 PERP |
1.3841 USDT |
1.3523 USDT |
1.4125 USDT |
1.7112 USDT |
| 2024-01-01 |
1.1657 USDT |
189,588.4094 PERP |
1.1334 USDT |
1.0606 USDT |
1.0718 USDT |
1.3718 USDT |
| 2023-12-31 |
1.0966 USDT |
136,276.6467 PERP |
1.1027 USDT |
1.0765 USDT |
1.0853 USDT |
1.1308 USDT |
| 2023-12-30 |
1.0960 USDT |
177,311.5743 PERP |
1.0798 USDT |
1.0432 USDT |
1.0640 USDT |
1.1175 USDT |
| 2023-12-29 |
1.0959 USDT |
168,562.3151 PERP |
1.0888 USDT |
1.0554 USDT |
1.0691 USDT |
1.0601 USDT |
| 2023-12-28 |
1.1257 USDT |
246,928.6903 PERP |
1.2225 USDT |
1.0327 USDT |
1.0471 USDT |
1.0774 USDT |
| 2023-12-27 |
1.1837 USDT |
183,862.5786 PERP |
1.2815 USDT |
1.1048 USDT |
1.1492 USDT |
1.2267 USDT |
| 2023-12-26 |
1.1235 USDT |
281,836.3474 PERP |
0.8633 USDT |
0.8622 USDT |
0.8729 USDT |
1.2507 USDT |
| 2023-12-25 |
0.8538 USDT |
259,067.4202 PERP |
0.8333 USDT |
0.8195 USDT |
0.8407 USDT |
0.8554 USDT |
| 2023-12-24 |
0.8316 USDT |
284,605.2267 PERP |
0.8210 USDT |
0.8080 USDT |
0.8162 USDT |
0.8349 USDT |
| 2023-12-23 |
0.8052 USDT |
258,148.7410 PERP |
0.8221 USDT |
0.7852 USDT |
0.8008 USDT |
0.8145 USDT |
| 2023-12-22 |
0.8184 USDT |
246,611.8314 PERP |
0.8147 USDT |
0.8011 USDT |
0.8121 USDT |
0.8111 USDT |
| 2023-12-21 |
0.8287 USDT |
203,820.6256 PERP |
0.8846 USDT |
0.7955 USDT |
0.8031 USDT |
0.8022 USDT |
| 2023-12-20 |
0.7921 USDT |
247,556.3949 PERP |
0.7284 USDT |
0.7280 USDT |
0.7374 USDT |
0.8927 USDT |
| 2023-12-19 |
0.7450 USDT |
279,980.9521 PERP |
0.7268 USDT |
0.7209 USDT |
0.7291 USDT |
0.7394 USDT |
| 2023-12-18 |
0.7050 USDT |
364,370.1036 PERP |
0.7100 USDT |
0.6685 USDT |
0.6914 USDT |
0.7251 USDT |
| 2023-12-17 |
0.7322 USDT |
301,835.4006 PERP |
0.7516 USDT |
0.7105 USDT |
0.7187 USDT |
0.7382 USDT |
| 2023-12-16 |
0.7482 USDT |
283,803.0492 PERP |
0.7378 USDT |
0.7309 USDT |
0.7344 USDT |
0.7543 USDT |
| 2023-12-15 |
0.7675 USDT |
278,571.5141 PERP |
0.7757 USDT |
0.7447 USDT |
0.7621 USDT |
0.7735 USDT |
| 2023-12-14 |
0.7312 USDT |
254,991.0146 PERP |
0.7193 USDT |
0.7139 USDT |
0.7249 USDT |
0.7587 USDT |
| 2023-12-13 |
0.6832 USDT |
245,456.1785 PERP |
0.7022 USDT |
0.6575 USDT |
0.6715 USDT |
0.6852 USDT |
| 2023-12-12 |
0.6893 USDT |
377,984.4289 PERP |
0.6729 USDT |
0.6717 USDT |
0.6794 USDT |
0.6918 USDT |
| 2023-12-11 |
0.6779 USDT |
374,448.1796 PERP |
0.7338 USDT |
0.6223 USDT |
0.6590 USDT |
0.6715 USDT |
| 2023-12-10 |
0.7217 USDT |
281,147.6346 PERP |
0.7165 USDT |
0.6993 USDT |
0.7132 USDT |
0.7139 USDT |
| 2023-12-09 |
0.7303 USDT |
264,775.9212 PERP |
0.7232 USDT |
0.7151 USDT |
0.7247 USDT |
0.7180 USDT |