Identifier on Huobi: perpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-18 |
0.6024 USDT |
487,359.4749 PERP |
0.6149 USDT |
0.5821 USDT |
0.5821 USDT |
0.6035 USDT |
| 2023-11-17 |
0.6253 USDT |
746,351.0272 PERP |
0.6298 USDT |
0.5901 USDT |
0.6015 USDT |
0.6127 USDT |
| 2023-11-16 |
0.6689 USDT |
515,779.9742 PERP |
0.6743 USDT |
0.6338 USDT |
0.6434 USDT |
0.6405 USDT |
| 2023-11-15 |
0.6528 USDT |
572,205.5447 PERP |
0.6378 USDT |
0.6321 USDT |
0.6414 USDT |
0.6652 USDT |
| 2023-11-14 |
0.6442 USDT |
477,892.0844 PERP |
0.6627 USDT |
0.5913 USDT |
0.6186 USDT |
0.6282 USDT |
| 2023-11-13 |
0.6991 USDT |
328,322.5467 PERP |
0.6918 USDT |
0.6701 USDT |
0.6946 USDT |
0.6873 USDT |
| 2023-11-12 |
0.6870 USDT |
560,118.3646 PERP |
0.7026 USDT |
0.6663 USDT |
0.6753 USDT |
0.6992 USDT |
| 2023-11-11 |
0.7075 USDT |
614,191.6561 PERP |
0.7359 USDT |
0.6856 USDT |
0.6986 USDT |
0.7098 USDT |
| 2023-11-10 |
0.6628 USDT |
439,268.3012 PERP |
0.6247 USDT |
0.6230 USDT |
0.6429 USDT |
0.6559 USDT |
| 2023-11-09 |
0.6510 USDT |
683,528.1310 PERP |
0.6528 USDT |
0.5600 USDT |
0.6039 USDT |
0.5988 USDT |
| 2023-11-08 |
0.6416 USDT |
914,475.7453 PERP |
0.6274 USDT |
0.6212 USDT |
0.6296 USDT |
0.6557 USDT |
| 2023-11-07 |
0.6319 USDT |
853,108.3657 PERP |
0.6504 USDT |
0.6047 USDT |
0.6172 USDT |
0.6286 USDT |
| 2023-11-06 |
0.6389 USDT |
617,269.0043 PERP |
0.6322 USDT |
0.6223 USDT |
0.6355 USDT |
0.6483 USDT |
| 2023-11-05 |
0.6272 USDT |
438,407.6482 PERP |
0.6178 USDT |
0.6154 USDT |
0.6238 USDT |
0.6269 USDT |
| 2023-11-04 |
0.5992 USDT |
594,654.6224 PERP |
0.5887 USDT |
0.5828 USDT |
0.5892 USDT |
0.6054 USDT |
| 2023-11-03 |
0.5875 USDT |
633,597.5859 PERP |
0.5986 USDT |
0.5728 USDT |
0.5833 USDT |
0.5871 USDT |
| 2023-11-02 |
0.6018 USDT |
985,481.1392 PERP |
0.6017 USDT |
0.5806 USDT |
0.5932 USDT |
0.5984 USDT |
| 2023-11-01 |
0.5774 USDT |
835,030.7033 PERP |
0.5856 USDT |
0.5585 USDT |
0.5648 USDT |
0.6009 USDT |
| 2023-10-31 |
0.6043 USDT |
657,108.5480 PERP |
0.6068 USDT |
0.5686 USDT |
0.5822 USDT |
0.5836 USDT |
| 2023-10-30 |
0.6102 USDT |
593,268.3913 PERP |
0.6113 USDT |
0.5946 USDT |
0.6025 USDT |
0.6071 USDT |
| 2023-10-29 |
0.6161 USDT |
250,507.1196 PERP |
0.6186 USDT |
0.6078 USDT |
0.6127 USDT |
0.6155 USDT |
| 2023-10-28 |
0.6161 USDT |
378,412.4742 PERP |
0.6035 USDT |
0.6021 USDT |
0.6064 USDT |
0.6191 USDT |
| 2023-10-27 |
0.6056 USDT |
451,235.6585 PERP |
0.6120 USDT |
0.5945 USDT |
0.6025 USDT |
0.6063 USDT |
| 2023-10-26 |
0.6197 USDT |
567,279.1170 PERP |
0.6182 USDT |
0.5870 USDT |
0.6074 USDT |
0.6150 USDT |
| 2023-10-25 |
0.6019 USDT |
500,622.4532 PERP |
0.6081 USDT |
0.5818 USDT |
0.5946 USDT |
0.6106 USDT |
| 2023-10-24 |
0.5918 USDT |
468,144.1833 PERP |
0.5702 USDT |
0.5655 USDT |
0.5808 USDT |
0.5911 USDT |
| 2023-10-23 |
0.5508 USDT |
431,784.7856 PERP |
0.5504 USDT |
0.5388 USDT |
0.5452 USDT |
0.5518 USDT |
| 2023-10-22 |
0.5435 USDT |
368,045.8178 PERP |
0.5391 USDT |
0.5293 USDT |
0.5388 USDT |
0.5465 USDT |
| 2023-10-21 |
0.5273 USDT |
341,972.6470 PERP |
0.5213 USDT |
0.5170 USDT |
0.5208 USDT |
0.5380 USDT |
| 2023-10-20 |
0.5141 USDT |
506,277.2315 PERP |
0.4998 USDT |
0.4970 USDT |
0.5005 USDT |
0.5252 USDT |
| 2023-10-19 |
0.5104 USDT |
313,801.4758 PERP |
0.5225 USDT |
0.4925 USDT |
0.4983 USDT |
0.4980 USDT |
| 2023-10-18 |
0.5335 USDT |
345,521.9632 PERP |
0.5317 USDT |
0.5233 USDT |
0.5262 USDT |
0.5243 USDT |
| 2023-10-17 |
0.5510 USDT |
481,428.2874 PERP |
0.5584 USDT |
0.5311 USDT |
0.5322 USDT |
0.5322 USDT |
| 2023-10-16 |
0.5590 USDT |
290,816.6085 PERP |
0.5512 USDT |
0.5504 USDT |
0.5530 USDT |
0.5586 USDT |
| 2023-10-15 |
0.5524 USDT |
124,015.7378 PERP |
0.5511 USDT |
0.5450 USDT |
0.5509 USDT |
0.5557 USDT |
| 2023-10-14 |
0.5473 USDT |
183,128.3433 PERP |
0.5497 USDT |
0.5415 USDT |
0.5456 USDT |
0.5513 USDT |
| 2023-10-13 |
0.5509 USDT |
235,477.4078 PERP |
0.5470 USDT |
0.5452 USDT |
0.5473 USDT |
0.5496 USDT |
| 2023-10-12 |
0.5452 USDT |
278,788.3341 PERP |
0.5356 USDT |
0.5323 USDT |
0.5356 USDT |
0.5556 USDT |
| 2023-10-11 |
0.5325 USDT |
170,618.4884 PERP |
0.5415 USDT |
0.5181 USDT |
0.5214 USDT |
0.5214 USDT |
| 2023-10-10 |
0.5471 USDT |
174,639.9261 PERP |
0.5496 USDT |
0.5408 USDT |
0.5430 USDT |
0.5430 USDT |
| 2023-10-09 |
0.5599 USDT |
183,192.3083 PERP |
0.5682 USDT |
0.5301 USDT |
0.5470 USDT |
0.5484 USDT |
| 2023-10-08 |
0.5653 USDT |
86,615.4588 PERP |
0.5710 USDT |
0.5558 USDT |
0.5597 USDT |
0.5631 USDT |
| 2023-10-07 |
0.5844 USDT |
291,786.0915 PERP |
0.5852 USDT |
0.5650 USDT |
0.5678 USDT |
0.5704 USDT |
| 2023-10-06 |
0.5864 USDT |
469,104.7613 PERP |
0.5833 USDT |
0.5799 USDT |
0.5857 USDT |
0.5853 USDT |
| 2023-10-05 |
0.5733 USDT |
353,767.3458 PERP |
0.5680 USDT |
0.5639 USDT |
0.5680 USDT |
0.5830 USDT |
| 2023-10-04 |
0.5684 USDT |
445,657.9306 PERP |
0.6039 USDT |
0.5529 USDT |
0.5632 USDT |
0.5690 USDT |
| 2023-10-03 |
0.6256 USDT |
487,859.9820 PERP |
0.6288 USDT |
0.6057 USDT |
0.6115 USDT |
0.6115 USDT |
| 2023-10-02 |
0.6439 USDT |
504,816.8576 PERP |
0.6556 USDT |
0.6090 USDT |
0.6299 USDT |
0.6283 USDT |
| 2023-10-01 |
0.6435 USDT |
267,763.2080 PERP |
0.6179 USDT |
0.6142 USDT |
0.6297 USDT |
0.6470 USDT |
| 2023-09-30 |
0.6069 USDT |
362,296.7644 PERP |
0.6051 USDT |
0.6004 USDT |
0.6034 USDT |
0.6197 USDT |