Identifier on Huobi: perpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-29 |
0.6105 USDT |
475,377.6654 PERP |
0.6059 USDT |
0.6012 USDT |
0.6047 USDT |
0.6050 USDT |
| 2023-09-28 |
0.5995 USDT |
363,068.1643 PERP |
0.6073 USDT |
0.5872 USDT |
0.5927 USDT |
0.6118 USDT |
| 2023-09-27 |
0.6135 USDT |
265,496.6427 PERP |
0.6159 USDT |
0.6034 USDT |
0.6083 USDT |
0.6134 USDT |
| 2023-09-26 |
0.6052 USDT |
187,545.1890 PERP |
0.6088 USDT |
0.5980 USDT |
0.6020 USDT |
0.6032 USDT |
| 2023-09-25 |
0.6099 USDT |
172,299.0720 PERP |
0.5899 USDT |
0.5899 USDT |
0.5899 USDT |
0.6110 USDT |
| 2023-09-24 |
0.6021 USDT |
5,741.5887 PERP |
0.6009 USDT |
0.5991 USDT |
0.6009 USDT |
0.6033 USDT |
| 2023-09-23 |
0.6019 USDT |
1,714.7047 PERP |
0.6133 USDT |
0.5941 USDT |
0.6004 USDT |
0.6009 USDT |
| 2023-09-22 |
0.6059 USDT |
3,086.3557 PERP |
0.5964 USDT |
0.5930 USDT |
0.5964 USDT |
0.6094 USDT |
| 2023-09-21 |
0.6190 USDT |
305,276.8214 PERP |
0.6428 USDT |
0.5926 USDT |
0.5926 USDT |
0.5926 USDT |
| 2023-09-20 |
0.6544 USDT |
343,332.4459 PERP |
0.6829 USDT |
0.6248 USDT |
0.6346 USDT |
0.6406 USDT |
| 2023-09-19 |
0.6384 USDT |
395,684.5146 PERP |
0.6114 USDT |
0.6092 USDT |
0.6163 USDT |
0.6666 USDT |
| 2023-09-18 |
0.6114 USDT |
249,042.7194 PERP |
0.5920 USDT |
0.5830 USDT |
0.5930 USDT |
0.6050 USDT |
| 2023-09-17 |
0.6014 USDT |
127,554.8299 PERP |
0.5908 USDT |
0.5826 USDT |
0.5916 USDT |
0.5899 USDT |
| 2023-09-16 |
0.5972 USDT |
139,919.7453 PERP |
0.6134 USDT |
0.5796 USDT |
0.5840 USDT |
0.5833 USDT |
| 2023-09-15 |
0.5955 USDT |
154,440.6454 PERP |
0.5866 USDT |
0.5728 USDT |
0.5831 USDT |
0.6026 USDT |
| 2023-09-14 |
0.6073 USDT |
182,998.1322 PERP |
0.6279 USDT |
0.5837 USDT |
0.5874 USDT |
0.5889 USDT |
| 2023-09-13 |
0.6151 USDT |
222,472.2044 PERP |
0.6113 USDT |
0.5930 USDT |
0.6010 USDT |
0.6264 USDT |
| 2023-09-12 |
0.6450 USDT |
278,102.1642 PERP |
0.6466 USDT |
0.6159 USDT |
0.6206 USDT |
0.6206 USDT |
| 2023-09-11 |
0.6719 USDT |
151,651.8427 PERP |
0.7402 USDT |
0.6307 USDT |
0.6463 USDT |
0.6457 USDT |
| 2023-09-10 |
0.8474 USDT |
280,677.7799 PERP |
1.0611 USDT |
0.7205 USDT |
0.7335 USDT |
0.7291 USDT |
| 2023-09-09 |
1.1097 USDT |
671,497.9187 PERP |
1.1628 USDT |
0.8913 USDT |
0.9092 USDT |
0.9091 USDT |
| 2023-09-08 |
1.1316 USDT |
310,432.3697 PERP |
1.1548 USDT |
1.0230 USDT |
1.0732 USDT |
1.1768 USDT |
| 2023-09-07 |
0.9669 USDT |
753,485.9150 PERP |
0.7961 USDT |
0.7500 USDT |
0.7895 USDT |
1.0606 USDT |
| 2023-09-06 |
0.7691 USDT |
316,256.6586 PERP |
0.7560 USDT |
0.6833 USDT |
0.7254 USDT |
0.7857 USDT |
| 2023-09-05 |
0.6396 USDT |
481,995.2283 PERP |
0.4638 USDT |
0.4577 USDT |
0.4645 USDT |
0.8055 USDT |
| 2023-09-04 |
0.4408 USDT |
181,891.0400 PERP |
0.4359 USDT |
0.4341 USDT |
0.4382 USDT |
0.4500 USDT |
| 2023-09-03 |
0.4251 USDT |
382,675.3852 PERP |
0.4139 USDT |
0.4120 USDT |
0.4163 USDT |
0.4328 USDT |
| 2023-09-02 |
0.4113 USDT |
423,577.5142 PERP |
0.4111 USDT |
0.4062 USDT |
0.4102 USDT |
0.4130 USDT |
| 2023-09-01 |
0.4156 USDT |
407,316.2763 PERP |
0.4206 USDT |
0.4059 USDT |
0.4116 USDT |
0.4115 USDT |
| 2023-08-31 |
0.4261 USDT |
307,421.8901 PERP |
0.4240 USDT |
0.4188 USDT |
0.4210 USDT |
0.4226 USDT |