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