Identifier on Huobi: perpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-26 |
1.4510 USDT |
105,919.2069 PERP |
1.4139 USDT |
1.3971 USDT |
1.4265 USDT |
1.4550 USDT |
| 2024-02-25 |
1.3888 USDT |
85,637.1018 PERP |
1.3958 USDT |
1.3541 USDT |
1.3798 USDT |
1.3789 USDT |
| 2024-02-24 |
1.4137 USDT |
105,343.9212 PERP |
1.3692 USDT |
1.3020 USDT |
1.3382 USDT |
1.3965 USDT |
| 2024-02-23 |
1.3084 USDT |
146,967.3690 PERP |
1.3021 USDT |
1.2551 USDT |
1.2827 USDT |
1.3324 USDT |
| 2024-02-22 |
1.3109 USDT |
138,860.9602 PERP |
1.3113 USDT |
1.2710 USDT |
1.2952 USDT |
1.3209 USDT |
| 2024-02-21 |
1.3203 USDT |
146,071.9785 PERP |
1.3781 USDT |
1.2450 USDT |
1.2640 USDT |
1.2618 USDT |
| 2024-02-20 |
1.4534 USDT |
110,825.4399 PERP |
1.4966 USDT |
1.3137 USDT |
1.3637 USDT |
1.3564 USDT |
| 2024-02-19 |
1.3809 USDT |
140,591.4158 PERP |
1.2268 USDT |
1.2115 USDT |
1.2394 USDT |
1.4871 USDT |
| 2024-02-18 |
1.2062 USDT |
94,845.1918 PERP |
1.1998 USDT |
1.1802 USDT |
1.1959 USDT |
1.2243 USDT |
| 2024-02-17 |
1.2038 USDT |
98,042.5119 PERP |
1.2285 USDT |
1.1471 USDT |
1.1699 USDT |
1.1687 USDT |
| 2024-02-16 |
1.2442 USDT |
156,184.2601 PERP |
1.2386 USDT |
1.1437 USDT |
1.2180 USDT |
1.2325 USDT |
| 2024-02-15 |
1.2228 USDT |
148,976.7613 PERP |
1.2001 USDT |
1.1814 USDT |
1.2041 USDT |
1.2244 USDT |
| 2024-02-14 |
1.1954 USDT |
111,796.2449 PERP |
1.1831 USDT |
1.1635 USDT |
1.1812 USDT |
1.2071 USDT |
| 2024-02-13 |
1.1899 USDT |
177,264.8536 PERP |
1.1942 USDT |
1.1509 USDT |
1.1759 USDT |
1.1859 USDT |
| 2024-02-12 |
1.1141 USDT |
128,448.9666 PERP |
1.1077 USDT |
1.0706 USDT |
1.0816 USDT |
1.2385 USDT |
| 2024-02-11 |
1.1310 USDT |
103,512.7018 PERP |
1.1254 USDT |
1.1123 USDT |
1.1192 USDT |
1.1185 USDT |
| 2024-02-10 |
1.1340 USDT |
111,607.4612 PERP |
1.1391 USDT |
1.1066 USDT |
1.1221 USDT |
1.1392 USDT |
| 2024-02-09 |
1.1251 USDT |
130,182.6351 PERP |
1.0910 USDT |
1.0844 USDT |
1.0979 USDT |
1.1280 USDT |
| 2024-02-08 |
1.0981 USDT |
121,415.6076 PERP |
1.1031 USDT |
1.0787 USDT |
1.0957 USDT |
1.0934 USDT |
| 2024-02-07 |
1.0719 USDT |
128,151.2543 PERP |
1.0474 USDT |
1.0274 USDT |
1.0540 USDT |
1.1076 USDT |
| 2024-02-06 |
1.0482 USDT |
122,914.2695 PERP |
1.0383 USDT |
1.0315 USDT |
1.0420 USDT |
1.0511 USDT |
| 2024-02-05 |
1.0345 USDT |
89,081.7363 PERP |
1.0281 USDT |
1.0075 USDT |
1.0232 USDT |
1.0317 USDT |
| 2024-02-04 |
1.0705 USDT |
62,580.7153 PERP |
1.0864 USDT |
1.0511 USDT |
1.0622 USDT |
1.0587 USDT |
| 2024-02-03 |
1.0940 USDT |
137,364.5409 PERP |
1.1107 USDT |
1.0781 USDT |
1.0903 USDT |
1.0925 USDT |
| 2024-02-02 |
1.1015 USDT |
121,256.7582 PERP |
1.0863 USDT |
1.0774 USDT |
1.0957 USDT |
1.1008 USDT |
| 2024-02-01 |
1.0770 USDT |
141,390.0092 PERP |
1.0893 USDT |
1.0604 USDT |
1.0770 USDT |
1.0932 USDT |
| 2024-01-31 |
1.1253 USDT |
167,062.7539 PERP |
1.1507 USDT |
1.0326 USDT |
1.1244 USDT |
1.1178 USDT |
| 2024-01-30 |
1.1768 USDT |
169,971.5910 PERP |
1.1865 USDT |
1.1495 USDT |
1.1677 USDT |
1.1837 USDT |
| 2024-01-29 |
1.1575 USDT |
143,637.1699 PERP |
1.1371 USDT |
1.1262 USDT |
1.1485 USDT |
1.1787 USDT |
| 2024-01-28 |
1.1599 USDT |
139,410.7729 PERP |
1.1701 USDT |
1.1214 USDT |
1.1483 USDT |
1.1329 USDT |
| 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 |