Identifier on Huobi: perpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
0.7219 USDT |
312,408.7214 PERP |
0.7110 USDT |
0.7070 USDT |
0.7139 USDT |
0.7324 USDT |
| 2023-12-07 |
0.6940 USDT |
338,313.9602 PERP |
0.6695 USDT |
0.6429 USDT |
0.6761 USDT |
0.7137 USDT |
| 2023-12-06 |
0.6899 USDT |
252,597.0539 PERP |
0.6945 USDT |
0.6621 USDT |
0.6729 USDT |
0.6731 USDT |
| 2023-12-05 |
0.6947 USDT |
295,622.5131 PERP |
0.6954 USDT |
0.6813 USDT |
0.6897 USDT |
0.7052 USDT |
| 2023-12-04 |
0.6992 USDT |
376,758.6836 PERP |
0.6946 USDT |
0.6333 USDT |
0.6834 USDT |
0.6955 USDT |
| 2023-12-03 |
0.6934 USDT |
332,629.5609 PERP |
0.7022 USDT |
0.6671 USDT |
0.6780 USDT |
0.6922 USDT |
| 2023-12-02 |
0.6364 USDT |
233,374.3765 PERP |
0.6299 USDT |
0.6268 USDT |
0.6300 USDT |
0.6501 USDT |
| 2023-12-01 |
0.6317 USDT |
298,558.7418 PERP |
0.6300 USDT |
0.6250 USDT |
0.6294 USDT |
0.6292 USDT |
| 2023-11-30 |
0.6292 USDT |
260,840.8458 PERP |
0.6302 USDT |
0.6213 USDT |
0.6247 USDT |
0.6238 USDT |
| 2023-11-29 |
0.6458 USDT |
297,436.5383 PERP |
0.6487 USDT |
0.6274 USDT |
0.6318 USDT |
0.6308 USDT |
| 2023-11-28 |
0.6308 USDT |
375,930.4166 PERP |
0.6351 USDT |
0.6115 USDT |
0.6219 USDT |
0.6505 USDT |
| 2023-11-27 |
0.6378 USDT |
319,863.6082 PERP |
0.6633 USDT |
0.6210 USDT |
0.6254 USDT |
0.6238 USDT |
| 2023-11-26 |
0.6732 USDT |
124,596.9280 PERP |
0.6817 USDT |
0.6628 USDT |
0.6702 USDT |
0.6729 USDT |
| 2023-11-25 |
0.6708 USDT |
253,869.8936 PERP |
0.6668 USDT |
0.6501 USDT |
0.6635 USDT |
0.6722 USDT |
| 2023-11-24 |
0.6734 USDT |
269,897.7209 PERP |
0.6685 USDT |
0.6080 USDT |
0.6677 USDT |
0.6748 USDT |
| 2023-11-23 |
0.6326 USDT |
361,632.7702 PERP |
0.6092 USDT |
0.6080 USDT |
0.6126 USDT |
0.6478 USDT |
| 2023-11-22 |
0.5887 USDT |
295,142.3010 PERP |
0.5637 USDT |
0.5626 USDT |
0.5738 USDT |
0.6139 USDT |
| 2023-11-21 |
0.6143 USDT |
344,587.9692 PERP |
0.6207 USDT |
0.5751 USDT |
0.5889 USDT |
0.5786 USDT |
| 2023-11-20 |
0.6284 USDT |
187,280.6883 PERP |
0.6301 USDT |
0.6177 USDT |
0.6256 USDT |
0.6301 USDT |
| 2023-11-19 |
0.6014 USDT |
273,696.3358 PERP |
0.6018 USDT |
0.5848 USDT |
0.5942 USDT |
0.6116 USDT |