Identifier on Huobi: perpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-09 |
1.6325 USDT |
152,487.3854 PERP |
1.5911 USDT |
1.5498 USDT |
1.5957 USDT |
1.6145 USDT |
| 2024-03-08 |
1.5250 USDT |
159,910.3933 PERP |
1.5509 USDT |
1.4213 USDT |
1.5023 USDT |
1.5450 USDT |
| 2024-03-07 |
1.5059 USDT |
140,899.9760 PERP |
1.4941 USDT |
1.4597 USDT |
1.4953 USDT |
1.5146 USDT |
| 2024-03-06 |
1.4481 USDT |
180,884.2307 PERP |
1.4108 USDT |
1.3658 USDT |
1.4088 USDT |
1.4266 USDT |
| 2024-03-05 |
1.5737 USDT |
248,438.4365 PERP |
1.6232 USDT |
1.1368 USDT |
1.3758 USDT |
1.3281 USDT |
| 2024-03-04 |
1.6335 USDT |
213,910.0948 PERP |
1.6649 USDT |
1.5558 USDT |
1.6139 USDT |
1.6074 USDT |
| 2024-03-03 |
1.6304 USDT |
183,125.9819 PERP |
1.4576 USDT |
1.3238 USDT |
1.4637 USDT |
1.7267 USDT |
| 2024-03-02 |
1.3906 USDT |
153,270.5798 PERP |
1.3653 USDT |
1.3465 USDT |
1.3745 USDT |
1.4140 USDT |
| 2024-03-01 |
1.3311 USDT |
218,252.1379 PERP |
1.3006 USDT |
1.2988 USDT |
1.3239 USDT |
1.3596 USDT |
| 2024-02-29 |
1.3478 USDT |
248,111.7219 PERP |
1.3416 USDT |
1.2876 USDT |
1.3319 USDT |
1.3291 USDT |
| 2024-02-28 |
1.3777 USDT |
211,943.1644 PERP |
1.4330 USDT |
1.1000 USDT |
1.2832 USDT |
1.3372 USDT |
| 2024-02-27 |
1.4377 USDT |
152,049.6432 PERP |
1.4587 USDT |
1.3754 USDT |
1.3969 USDT |
1.3964 USDT |
| 2024-02-26 |
1.4510 USDT |
105,919.2069 PERP |
1.4139 USDT |
1.3971 USDT |
1.4265 USDT |
1.4550 USDT |
| 2024-02-25 |
1.3888 USDT |
85,637.1018 PERP |
1.3958 USDT |
1.3541 USDT |
1.3798 USDT |
1.3789 USDT |
| 2024-02-24 |
1.4137 USDT |
105,343.9212 PERP |
1.3692 USDT |
1.3020 USDT |
1.3382 USDT |
1.3965 USDT |
| 2024-02-23 |
1.3084 USDT |
146,967.3690 PERP |
1.3021 USDT |
1.2551 USDT |
1.2827 USDT |
1.3324 USDT |
| 2024-02-22 |
1.3109 USDT |
138,860.9602 PERP |
1.3113 USDT |
1.2710 USDT |
1.2952 USDT |
1.3209 USDT |
| 2024-02-21 |
1.3203 USDT |
146,071.9785 PERP |
1.3781 USDT |
1.2450 USDT |
1.2640 USDT |
1.2618 USDT |
| 2024-02-20 |
1.4534 USDT |
110,825.4399 PERP |
1.4966 USDT |
1.3137 USDT |
1.3637 USDT |
1.3564 USDT |
| 2024-02-19 |
1.3809 USDT |
140,591.4158 PERP |
1.2268 USDT |
1.2115 USDT |
1.2394 USDT |
1.4871 USDT |
| 2024-02-18 |
1.2062 USDT |
94,845.1918 PERP |
1.1998 USDT |
1.1802 USDT |
1.1959 USDT |
1.2243 USDT |
| 2024-02-17 |
1.2038 USDT |
98,042.5119 PERP |
1.2285 USDT |
1.1471 USDT |
1.1699 USDT |
1.1687 USDT |
| 2024-02-16 |
1.2442 USDT |
156,184.2601 PERP |
1.2386 USDT |
1.1437 USDT |
1.2180 USDT |
1.2325 USDT |
| 2024-02-15 |
1.2228 USDT |
148,976.7613 PERP |
1.2001 USDT |
1.1814 USDT |
1.2041 USDT |
1.2244 USDT |
| 2024-02-14 |
1.1954 USDT |
111,796.2449 PERP |
1.1831 USDT |
1.1635 USDT |
1.1812 USDT |
1.2071 USDT |
| 2024-02-13 |
1.1899 USDT |
177,264.8536 PERP |
1.1942 USDT |
1.1509 USDT |
1.1759 USDT |
1.1859 USDT |
| 2024-02-12 |
1.1141 USDT |
128,448.9666 PERP |
1.1077 USDT |
1.0706 USDT |
1.0816 USDT |
1.2385 USDT |
| 2024-02-11 |
1.1310 USDT |
103,512.7018 PERP |
1.1254 USDT |
1.1123 USDT |
1.1192 USDT |
1.1185 USDT |
| 2024-02-10 |
1.1340 USDT |
111,607.4612 PERP |
1.1391 USDT |
1.1066 USDT |
1.1221 USDT |
1.1392 USDT |
| 2024-02-09 |
1.1251 USDT |
130,182.6351 PERP |
1.0910 USDT |
1.0844 USDT |
1.0979 USDT |
1.1280 USDT |
| 2024-02-08 |
1.0981 USDT |
121,415.6076 PERP |
1.1031 USDT |
1.0787 USDT |
1.0957 USDT |
1.0934 USDT |
| 2024-02-07 |
1.0719 USDT |
128,151.2543 PERP |
1.0474 USDT |
1.0274 USDT |
1.0540 USDT |
1.1076 USDT |
| 2024-02-06 |
1.0482 USDT |
122,914.2695 PERP |
1.0383 USDT |
1.0315 USDT |
1.0420 USDT |
1.0511 USDT |
| 2024-02-05 |
1.0345 USDT |
89,081.7363 PERP |
1.0281 USDT |
1.0075 USDT |
1.0232 USDT |
1.0317 USDT |
| 2024-02-04 |
1.0705 USDT |
62,580.7153 PERP |
1.0864 USDT |
1.0511 USDT |
1.0622 USDT |
1.0587 USDT |
| 2024-02-03 |
1.0940 USDT |
137,364.5409 PERP |
1.1107 USDT |
1.0781 USDT |
1.0903 USDT |
1.0925 USDT |
| 2024-02-02 |
1.1015 USDT |
121,256.7582 PERP |
1.0863 USDT |
1.0774 USDT |
1.0957 USDT |
1.1008 USDT |
| 2024-02-01 |
1.0770 USDT |
141,390.0092 PERP |
1.0893 USDT |
1.0604 USDT |
1.0770 USDT |
1.0932 USDT |
| 2024-01-31 |
1.1253 USDT |
167,062.7539 PERP |
1.1507 USDT |
1.0326 USDT |
1.1244 USDT |
1.1178 USDT |
| 2024-01-30 |
1.1768 USDT |
169,971.5910 PERP |
1.1865 USDT |
1.1495 USDT |
1.1677 USDT |
1.1837 USDT |
| 2024-01-29 |
1.1575 USDT |
143,637.1699 PERP |
1.1371 USDT |
1.1262 USDT |
1.1485 USDT |
1.1787 USDT |
| 2024-01-28 |
1.1599 USDT |
139,410.7729 PERP |
1.1701 USDT |
1.1214 USDT |
1.1483 USDT |
1.1329 USDT |
| 2024-01-27 |
1.1527 USDT |
147,529.6102 PERP |
1.1572 USDT |
1.1298 USDT |
1.1445 USDT |
1.1751 USDT |
| 2024-01-26 |
1.1234 USDT |
129,306.9850 PERP |
1.0999 USDT |
1.0892 USDT |
1.1115 USDT |
1.1604 USDT |
| 2024-01-25 |
1.1031 USDT |
158,084.2361 PERP |
1.1369 USDT |
1.0609 USDT |
1.0904 USDT |
1.1020 USDT |