Identifier on Huobi: perpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-02 |
1.2821 USDT |
16,214.2683 PERP |
1.2601 USDT |
1.2386 USDT |
1.2502 USDT |
1.2916 USDT |
| 2022-06-01 |
1.3122 USDT |
26,904.8404 PERP |
1.3792 USDT |
1.2366 USDT |
1.2415 USDT |
1.2415 USDT |
| 2022-05-31 |
1.4081 USDT |
57,726.7162 PERP |
1.3484 USDT |
1.2108 USDT |
1.2592 USDT |
1.3484 USDT |
| 2022-05-30 |
1.2990 USDT |
34,429.7491 PERP |
1.2386 USDT |
1.2319 USDT |
1.2435 USDT |
1.2870 USDT |
| 2022-05-29 |
1.2171 USDT |
23,485.5305 PERP |
1.2084 USDT |
1.1720 USDT |
1.1915 USDT |
1.2336 USDT |
| 2022-05-28 |
1.1090 USDT |
25,722.0713 PERP |
1.0708 USDT |
1.0590 USDT |
1.0783 USDT |
1.1651 USDT |
| 2022-05-27 |
1.1081 USDT |
110,127.3865 PERP |
1.1264 USDT |
1.0511 USDT |
1.0722 USDT |
1.0711 USDT |
| 2022-05-26 |
1.1801 USDT |
95,412.3541 PERP |
1.2930 USDT |
1.1053 USDT |
1.1383 USDT |
1.1277 USDT |
| 2022-05-25 |
1.3442 USDT |
83,275.1487 PERP |
1.4162 USDT |
1.2830 USDT |
1.3034 USDT |
1.3164 USDT |
| 2022-05-24 |
1.5017 USDT |
452,216.8800 PERP |
1.2815 USDT |
1.2784 USDT |
1.3997 USDT |
1.4210 USDT |
| 2022-05-23 |
1.2198 USDT |
41,611.1247 PERP |
1.1925 USDT |
1.1413 USDT |
1.1598 USDT |
1.2625 USDT |
| 2022-05-22 |
1.1704 USDT |
32,486.3533 PERP |
1.1500 USDT |
1.1085 USDT |
1.1287 USDT |
1.1885 USDT |
| 2022-05-21 |
1.1693 USDT |
64,634.3025 PERP |
1.0743 USDT |
1.0523 USDT |
1.0637 USDT |
1.1283 USDT |
| 2022-05-20 |
1.1102 USDT |
34,119.7031 PERP |
1.1336 USDT |
1.0417 USDT |
1.0604 USDT |
1.0848 USDT |
| 2022-05-19 |
1.0910 USDT |
44,295.5294 PERP |
1.0554 USDT |
1.0251 USDT |
1.0488 USDT |
1.1117 USDT |
| 2022-05-18 |
1.1557 USDT |
61,741.6349 PERP |
1.1821 USDT |
1.0630 USDT |
1.0832 USDT |
1.1280 USDT |
| 2022-05-17 |
1.1938 USDT |
202,379.2812 PERP |
1.1143 USDT |
1.1022 USDT |
1.1386 USDT |
1.1596 USDT |
| 2022-05-16 |
1.1699 USDT |
56,634.5913 PERP |
1.3684 USDT |
1.0951 USDT |
1.1187 USDT |
1.1289 USDT |
| 2022-05-15 |
1.3116 USDT |
14,777.5788 PERP |
1.3056 USDT |
1.2426 USDT |
1.2426 USDT |
1.3915 USDT |
| 2022-05-14 |
1.2621 USDT |
13,317.9012 PERP |
1.2615 USDT |
1.1795 USDT |
1.1938 USDT |
1.3092 USDT |
| 2022-05-13 |
1.2863 USDT |
47,955.1686 PERP |
1.1985 USDT |
1.1699 USDT |
1.2085 USDT |
1.2689 USDT |
| 2022-05-12 |
1.2966 USDT |
53,609.0949 PERP |
1.3714 USDT |
1.0963 USDT |
1.1937 USDT |
1.2385 USDT |
| 2022-05-11 |
1.4406 USDT |
102,827.8112 PERP |
1.8683 USDT |
1.2764 USDT |
1.3432 USDT |
1.3370 USDT |
| 2022-05-10 |
1.9106 USDT |
16,906.8872 PERP |
1.8422 USDT |
1.8105 USDT |
1.8533 USDT |
1.8426 USDT |
| 2022-05-09 |
1.9344 USDT |
61,526.0695 PERP |
2.2226 USDT |
1.7958 USDT |
1.8352 USDT |
1.9023 USDT |
| 2022-05-08 |
2.2272 USDT |
25,413.1846 PERP |
2.2167 USDT |
2.1552 USDT |
2.1925 USDT |
2.2336 USDT |
| 2022-05-07 |
2.3525 USDT |
27,754.2835 PERP |
2.3745 USDT |
2.3173 USDT |
2.3335 USDT |
2.3173 USDT |
| 2022-05-06 |
2.4092 USDT |
27,600.2335 PERP |
2.4500 USDT |
2.3544 USDT |
2.3963 USDT |
2.4022 USDT |
| 2022-05-05 |
2.5601 USDT |
23,582.4046 PERP |
2.9960 USDT |
2.3541 USDT |
2.4203 USDT |
2.4755 USDT |
| 2022-05-04 |
2.9338 USDT |
15,693.5778 PERP |
2.9067 USDT |
2.8351 USDT |
2.8521 USDT |
2.9986 USDT |
| 2022-05-03 |
3.1635 USDT |
5,937.7831 PERP |
3.2270 USDT |
2.9167 USDT |
2.9365 USDT |
2.9174 USDT |
| 2022-05-02 |
3.2094 USDT |
4,055.9675 PERP |
3.2443 USDT |
3.1446 USDT |
3.1621 USDT |
3.1721 USDT |
| 2022-05-01 |
3.1738 USDT |
3,701.4153 PERP |
3.1046 USDT |
3.0331 USDT |
3.1072 USDT |
3.2134 USDT |
| 2022-04-30 |
3.3256 USDT |
4,512.2474 PERP |
3.3399 USDT |
3.1737 USDT |
3.2165 USDT |
3.1737 USDT |
| 2022-04-29 |
3.5203 USDT |
5,795.8230 PERP |
3.7383 USDT |
3.3313 USDT |
3.3545 USDT |
3.3621 USDT |
| 2022-04-28 |
3.7126 USDT |
7,631.7616 PERP |
3.7325 USDT |
3.5931 USDT |
3.6256 USDT |
3.6245 USDT |
| 2022-04-27 |
3.7272 USDT |
13,179.9905 PERP |
3.6544 USDT |
3.6159 USDT |
3.6570 USDT |
3.7219 USDT |
| 2022-04-26 |
4.1446 USDT |
15,016.9171 PERP |
3.9961 USDT |
3.6001 USDT |
3.6883 USDT |
3.6883 USDT |
| 2022-04-25 |
4.0129 USDT |
13,219.3979 PERP |
4.2150 USDT |
3.8621 USDT |
3.9223 USDT |
4.0133 USDT |
| 2022-04-24 |
4.3209 USDT |
8,030.6348 PERP |
4.3285 USDT |
4.1623 USDT |
4.2162 USDT |
4.2088 USDT |
| 2022-04-23 |
4.3388 USDT |
3,449.6301 PERP |
4.3544 USDT |
4.2751 USDT |
4.3072 USDT |
4.3667 USDT |
| 2022-04-22 |
4.5364 USDT |
7,059.3584 PERP |
4.4185 USDT |
4.3117 USDT |
4.3549 USDT |
4.3430 USDT |
| 2022-04-21 |
4.6272 USDT |
10,849.8403 PERP |
4.6146 USDT |
4.4659 USDT |
4.5353 USDT |
4.5928 USDT |
| 2022-04-20 |
4.5471 USDT |
24,339.4281 PERP |
4.1188 USDT |
4.0748 USDT |
4.0849 USDT |
4.6115 USDT |
| 2022-04-19 |
4.0801 USDT |
14,555.0848 PERP |
3.9892 USDT |
3.9745 USDT |
4.0022 USDT |
4.1090 USDT |
| 2022-04-18 |
3.8408 USDT |
3,383.8886 PERP |
3.9040 USDT |
3.7683 USDT |
3.8188 USDT |
3.8868 USDT |
| 2022-04-17 |
3.9968 USDT |
1,518.5038 PERP |
3.9947 USDT |
3.9608 USDT |
3.9662 USDT |
3.9942 USDT |
| 2022-04-16 |
3.9857 USDT |
3,181.9726 PERP |
3.9968 USDT |
3.9531 USDT |
3.9645 USDT |
4.0021 USDT |
| 2022-04-15 |
4.0142 USDT |
10,968.1871 PERP |
4.1743 USDT |
3.9022 USDT |
3.9946 USDT |
3.9946 USDT |
| 2022-04-14 |
4.2262 USDT |
2,581.0166 PERP |
4.2549 USDT |
4.1227 USDT |
4.1359 USDT |
4.1539 USDT |