Identifier on Huobi: perpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-28 |
1.0876 USDT |
172,125.6513 PERP |
1.0826 USDT |
1.0687 USDT |
1.0813 USDT |
1.0736 USDT |
| 2024-04-27 |
1.0600 USDT |
183,630.5751 PERP |
1.0646 USDT |
1.0097 USDT |
1.0521 USDT |
1.0765 USDT |
| 2024-04-26 |
1.0654 USDT |
201,067.7135 PERP |
1.0734 USDT |
1.0383 USDT |
1.0631 USDT |
1.0790 USDT |
| 2024-04-25 |
1.0637 USDT |
198,414.5185 PERP |
1.0777 USDT |
1.0286 USDT |
1.0482 USDT |
1.0882 USDT |
| 2024-04-24 |
1.1286 USDT |
141,099.2249 PERP |
1.1167 USDT |
1.0778 USDT |
1.1078 USDT |
1.0937 USDT |
| 2024-04-23 |
1.1246 USDT |
124,643.7423 PERP |
1.1310 USDT |
1.1017 USDT |
1.1221 USDT |
1.1460 USDT |
| 2024-04-22 |
1.1255 USDT |
194,088.2921 PERP |
1.1095 USDT |
1.0931 USDT |
1.1220 USDT |
1.1419 USDT |
| 2024-04-21 |
1.1250 USDT |
131,486.7209 PERP |
1.1345 USDT |
1.0969 USDT |
1.1166 USDT |
1.1138 USDT |
| 2024-04-20 |
1.0582 USDT |
146,116.2855 PERP |
1.0513 USDT |
1.0361 USDT |
1.0610 USDT |
1.0662 USDT |
| 2024-04-19 |
1.0460 USDT |
296,221.0956 PERP |
1.0436 USDT |
0.9517 USDT |
0.9954 USDT |
1.0464 USDT |
| 2024-04-18 |
1.0285 USDT |
257,610.9899 PERP |
1.0255 USDT |
0.9912 USDT |
1.0185 USDT |
1.0471 USDT |
| 2024-04-17 |
1.0242 USDT |
173,362.5310 PERP |
1.0422 USDT |
0.9753 USDT |
1.0091 USDT |
0.9850 USDT |
| 2024-04-16 |
1.0302 USDT |
215,012.5140 PERP |
1.0479 USDT |
0.9806 USDT |
1.0294 USDT |
1.0209 USDT |
| 2024-04-15 |
1.0647 USDT |
297,710.4600 PERP |
1.0627 USDT |
0.9790 USDT |
1.0397 USDT |
1.0390 USDT |
| 2024-04-14 |
1.0090 USDT |
273,311.5281 PERP |
0.9854 USDT |
0.9293 USDT |
0.9769 USDT |
1.0087 USDT |
| 2024-04-13 |
1.1764 USDT |
189,132.3140 PERP |
1.2036 USDT |
1.1301 USDT |
1.1694 USDT |
1.1948 USDT |
| 2024-04-12 |
1.4107 USDT |
193,774.0858 PERP |
1.4785 USDT |
1.1000 USDT |
1.2096 USDT |
1.2038 USDT |
| 2024-04-11 |
1.5549 USDT |
161,610.4228 PERP |
1.5676 USDT |
1.4365 USDT |
1.4899 USDT |
1.5122 USDT |
| 2024-04-10 |
1.4733 USDT |
169,473.3336 PERP |
1.4791 USDT |
1.3370 USDT |
1.3665 USDT |
1.5418 USDT |
| 2024-04-09 |
1.4850 USDT |
139,312.3425 PERP |
1.4873 USDT |
1.4440 USDT |
1.4675 USDT |
1.5054 USDT |
| 2024-04-08 |
1.3900 USDT |
161,093.6461 PERP |
1.3123 USDT |
1.2993 USDT |
1.3156 USDT |
1.4904 USDT |
| 2024-04-07 |
1.3103 USDT |
118,332.0997 PERP |
1.2952 USDT |
1.2811 USDT |
1.2962 USDT |
1.3150 USDT |
| 2024-04-06 |
1.2797 USDT |
120,945.1596 PERP |
1.2637 USDT |
1.2541 USDT |
1.2784 USDT |
1.2845 USDT |
| 2024-04-05 |
1.2738 USDT |
126,851.7065 PERP |
1.3198 USDT |
1.2206 USDT |
1.2479 USDT |
1.2629 USDT |
| 2024-04-04 |
1.2773 USDT |
100,482.3001 PERP |
1.2657 USDT |
1.2280 USDT |
1.2604 USDT |
1.3201 USDT |
| 2024-04-03 |
1.2998 USDT |
179,248.6941 PERP |
1.3061 USDT |
1.2313 USDT |
1.2654 USDT |
1.2708 USDT |
| 2024-04-02 |
1.3100 USDT |
192,766.7843 PERP |
1.4032 USDT |
1.2490 USDT |
1.2770 USDT |
1.3064 USDT |
| 2024-04-01 |
1.4131 USDT |
141,698.7853 PERP |
1.4686 USDT |
1.3414 USDT |
1.3659 USDT |
1.3775 USDT |
| 2024-03-31 |
1.4490 USDT |
103,904.9645 PERP |
1.4356 USDT |
1.4223 USDT |
1.4450 USDT |
1.4648 USDT |
| 2024-03-30 |
1.4597 USDT |
108,109.6035 PERP |
1.4614 USDT |
1.4359 USDT |
1.4588 USDT |
1.4535 USDT |
| 2024-03-29 |
1.4434 USDT |
121,900.1593 PERP |
1.4413 USDT |
1.4008 USDT |
1.4407 USDT |
1.4790 USDT |
| 2024-03-28 |
1.4557 USDT |
136,903.9216 PERP |
1.4601 USDT |
1.4229 USDT |
1.4567 USDT |
1.4413 USDT |
| 2024-03-27 |
1.5767 USDT |
135,264.1010 PERP |
1.5933 USDT |
1.4962 USDT |
1.5702 USDT |
1.5626 USDT |
| 2024-03-26 |
1.5904 USDT |
166,040.7713 PERP |
1.5887 USDT |
1.5329 USDT |
1.5929 USDT |
1.5809 USDT |
| 2024-03-25 |
1.5280 USDT |
144,332.0180 PERP |
1.4915 USDT |
1.4782 USDT |
1.4964 USDT |
1.5885 USDT |
| 2024-03-24 |
1.4267 USDT |
134,813.5880 PERP |
1.4024 USDT |
1.3850 USDT |
1.4173 USDT |
1.4600 USDT |
| 2024-03-23 |
1.4481 USDT |
144,870.6733 PERP |
1.4537 USDT |
1.4150 USDT |
1.4537 USDT |
1.4594 USDT |
| 2024-03-22 |
1.4625 USDT |
168,498.7551 PERP |
1.4853 USDT |
1.3829 USDT |
1.4288 USDT |
1.4163 USDT |
| 2024-03-21 |
1.4611 USDT |
186,511.3417 PERP |
1.4337 USDT |
1.3777 USDT |
1.4306 USDT |
1.4641 USDT |
| 2024-03-20 |
1.3227 USDT |
176,012.4024 PERP |
1.2797 USDT |
1.2426 USDT |
1.2980 USDT |
1.3166 USDT |
| 2024-03-19 |
1.3181 USDT |
263,707.0276 PERP |
1.4152 USDT |
1.1837 USDT |
1.2886 USDT |
1.2755 USDT |
| 2024-03-18 |
1.4950 USDT |
128,099.9494 PERP |
1.5523 USDT |
1.3984 USDT |
1.4413 USDT |
1.4352 USDT |
| 2024-03-17 |
1.5106 USDT |
165,462.4410 PERP |
1.5391 USDT |
1.3534 USDT |
1.4571 USDT |
1.5165 USDT |
| 2024-03-16 |
1.7263 USDT |
173,366.7287 PERP |
1.7952 USDT |
1.5245 USDT |
1.5563 USDT |
1.5386 USDT |
| 2024-03-15 |
1.7280 USDT |
232,792.5050 PERP |
1.6957 USDT |
1.5417 USDT |
1.6612 USDT |
1.7133 USDT |
| 2024-03-14 |
1.7101 USDT |
113,395.4130 PERP |
1.7460 USDT |
1.5953 USDT |
1.6596 USDT |
1.6394 USDT |
| 2024-03-13 |
1.7428 USDT |
128,117.5002 PERP |
1.6535 USDT |
1.6347 USDT |
1.6675 USDT |
1.7173 USDT |
| 2024-03-12 |
1.6261 USDT |
189,013.2431 PERP |
1.6916 USDT |
1.5076 USDT |
1.5871 USDT |
1.6357 USDT |
| 2024-03-11 |
1.6446 USDT |
158,311.9230 PERP |
1.6385 USDT |
1.5292 USDT |
1.6208 USDT |
1.6580 USDT |
| 2024-03-10 |
1.6333 USDT |
145,918.6508 PERP |
1.6279 USDT |
1.5444 USDT |
1.5996 USDT |
1.6182 USDT |