Identifier on Huobi: perpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.2320 USDT |
3,028,259.2993 PERP |
0.2293 USDT |
0.2248 USDT |
0.2302 USDT |
0.2348 USDT |
| 2025-10-15 |
0.2374 USDT |
5,658,668.8641 PERP |
0.2362 USDT |
0.2290 USDT |
0.2319 USDT |
0.2310 USDT |
| 2025-10-14 |
0.2302 USDT |
6,767,978.6452 PERP |
0.2427 USDT |
0.2172 USDT |
0.2241 USDT |
0.2240 USDT |
| 2025-10-13 |
0.2335 USDT |
4,229,005.5538 PERP |
0.2285 USDT |
0.2257 USDT |
0.2299 USDT |
0.2379 USDT |
| 2025-10-12 |
0.2199 USDT |
3,004,697.1092 PERP |
0.2058 USDT |
0.2054 USDT |
0.2092 USDT |
0.2285 USDT |
| 2025-10-11 |
0.2141 USDT |
4,707,289.5822 PERP |
0.2112 USDT |
0.1973 USDT |
0.2076 USDT |
0.2060 USDT |
| 2025-10-10 |
0.2768 USDT |
5,527,359.1253 PERP |
0.2790 USDT |
0.2618 USDT |
0.2655 USDT |
0.2652 USDT |
| 2025-10-09 |
0.2825 USDT |
5,840,447.0979 PERP |
0.2937 USDT |
0.2755 USDT |
0.2789 USDT |
0.2816 USDT |
| 2025-10-08 |
0.2943 USDT |
1,919,814.6919 PERP |
0.2925 USDT |
0.2903 USDT |
0.2941 USDT |
0.2938 USDT |
| 2025-10-07 |
0.2973 USDT |
9,220,846.3103 PERP |
0.3007 USDT |
0.2884 USDT |
0.2913 USDT |
0.2897 USDT |
| 2025-10-06 |
0.2962 USDT |
4,725,272.3747 PERP |
0.2945 USDT |
0.2933 USDT |
0.2961 USDT |
0.2967 USDT |
| 2025-10-05 |
0.2974 USDT |
3,593,164.5275 PERP |
0.2931 USDT |
0.2914 USDT |
0.2948 USDT |
0.2962 USDT |
| 2025-10-04 |
0.2963 USDT |
6,626,726.5271 PERP |
0.2999 USDT |
0.2910 USDT |
0.2932 USDT |
0.2932 USDT |
| 2025-10-03 |
0.3003 USDT |
6,171,605.9225 PERP |
0.3036 USDT |
0.2960 USDT |
0.2989 USDT |
0.3011 USDT |
| 2025-10-02 |
0.2988 USDT |
6,220,012.8731 PERP |
0.2968 USDT |
0.2937 USDT |
0.2971 USDT |
0.3029 USDT |
| 2025-10-01 |
0.2884 USDT |
7,000,602.0400 PERP |
0.2839 USDT |
0.2788 USDT |
0.2827 USDT |
0.2939 USDT |
| 2025-09-30 |
0.2866 USDT |
7,745,248.0862 PERP |
0.2922 USDT |
0.2780 USDT |
0.2813 USDT |
0.2809 USDT |
| 2025-09-29 |
0.2921 USDT |
1,410,266.8032 PERP |
0.2880 USDT |
0.2880 USDT |
0.2917 USDT |
0.2921 USDT |
| 2025-09-28 |
0.2890 USDT |
2,707,993.9567 PERP |
0.2930 USDT |
0.2840 USDT |
0.2877 USDT |
0.2909 USDT |
| 2025-09-27 |
0.2949 USDT |
6,445,169.2883 PERP |
0.2894 USDT |
0.2891 USDT |
0.2950 USDT |
0.2930 USDT |
| 2025-09-26 |
0.2698 USDT |
3,329,563.9301 PERP |
0.2661 USDT |
0.2618 USDT |
0.2667 USDT |
0.2766 USDT |
| 2025-09-25 |
0.2829 USDT |
10,974,424.4482 PERP |
0.2841 USDT |
0.2726 USDT |
0.2777 USDT |
0.2769 USDT |
| 2025-09-24 |
0.2819 USDT |
10,350,664.4026 PERP |
0.2750 USDT |
0.2675 USDT |
0.2750 USDT |
0.2843 USDT |
| 2025-09-23 |
0.2687 USDT |
1,399,282.9064 PERP |
0.2725 USDT |
0.2630 USDT |
0.2689 USDT |
0.2672 USDT |
| 2025-09-22 |
0.2974 USDT |
13,051,461.6945 PERP |
0.3061 USDT |
0.2677 USDT |
0.2713 USDT |
0.2724 USDT |
| 2025-09-21 |
0.2970 USDT |
26,281,308.4783 PERP |
0.2719 USDT |
0.2685 USDT |
0.2727 USDT |
0.3083 USDT |
| 2025-09-20 |
0.2686 USDT |
4,810,930.5087 PERP |
0.2622 USDT |
0.2571 USDT |
0.2584 USDT |
0.2713 USDT |
| 2025-09-19 |
0.2682 USDT |
2,584,497.6781 PERP |
0.2717 USDT |
0.2592 USDT |
0.2619 USDT |
0.2619 USDT |
| 2025-09-18 |
0.2681 USDT |
3,430,004.9089 PERP |
0.2669 USDT |
0.2625 USDT |
0.2646 USDT |
0.2714 USDT |
| 2025-09-17 |
0.2593 USDT |
1,275,401.8799 PERP |
0.2605 USDT |
0.2563 USDT |
0.2577 USDT |
0.2574 USDT |
| 2025-09-16 |
0.2591 USDT |
2,692,723.4100 PERP |
0.2571 USDT |
0.2535 USDT |
0.2569 USDT |
0.2602 USDT |
| 2025-09-15 |
0.2638 USDT |
3,775,867.4773 PERP |
0.2704 USDT |
0.2528 USDT |
0.2548 USDT |
0.2535 USDT |
| 2025-09-14 |
0.2750 USDT |
3,721,850.9742 PERP |
0.2800 USDT |
0.2690 USDT |
0.2726 USDT |
0.2705 USDT |
| 2025-09-13 |
0.2826 USDT |
5,714,759.4776 PERP |
0.2806 USDT |
0.2785 USDT |
0.2806 USDT |
0.2838 USDT |
| 2025-09-12 |
0.2743 USDT |
5,317,556.5385 PERP |
0.2727 USDT |
0.2680 USDT |
0.2716 USDT |
0.2804 USDT |
| 2025-09-11 |
0.2706 USDT |
4,755,518.4666 PERP |
0.2667 USDT |
0.2665 USDT |
0.2680 USDT |
0.2695 USDT |
| 2025-09-10 |
0.2613 USDT |
2,192,821.4140 PERP |
0.2547 USDT |
0.2526 USDT |
0.2548 USDT |
0.2656 USDT |
| 2025-09-09 |
0.2564 USDT |
773,610.7960 PERP |
0.2540 USDT |
0.2519 USDT |
0.2539 USDT |
0.2596 USDT |
| 2025-09-08 |
0.2528 USDT |
1,600,286.6068 PERP |
0.2507 USDT |
0.2487 USDT |
0.2510 USDT |
0.2547 USDT |
| 2025-09-07 |
0.2518 USDT |
707,865.6157 PERP |
0.2508 USDT |
0.2478 USDT |
0.2503 USDT |
0.2514 USDT |
| 2025-09-06 |
0.2521 USDT |
1,173,688.4064 PERP |
0.2534 USDT |
0.2490 USDT |
0.2498 USDT |
0.2500 USDT |
| 2025-09-05 |
0.2563 USDT |
1,358,239.2710 PERP |
0.2586 USDT |
0.2512 USDT |
0.2533 USDT |
0.2537 USDT |
| 2025-09-04 |
0.2569 USDT |
1,601,313.7478 PERP |
0.2627 USDT |
0.2510 USDT |
0.2520 USDT |
0.2555 USDT |
| 2025-09-03 |
0.2638 USDT |
1,347,931.2728 PERP |
0.2593 USDT |
0.2593 USDT |
0.2632 USDT |
0.2625 USDT |
| 2025-09-02 |
0.2612 USDT |
2,399,731.1006 PERP |
0.2595 USDT |
0.2556 USDT |
0.2595 USDT |
0.2630 USDT |
| 2025-09-01 |
0.2654 USDT |
2,998,532.0063 PERP |
0.2652 USDT |
0.2594 USDT |
0.2624 USDT |
0.2622 USDT |
| 2025-08-31 |
0.2715 USDT |
3,189,643.3867 PERP |
0.2654 USDT |
0.2650 USDT |
0.2686 USDT |
0.2683 USDT |
| 2025-08-30 |
0.2662 USDT |
2,367,220.6219 PERP |
0.2621 USDT |
0.2610 USDT |
0.2637 USDT |
0.2646 USDT |
| 2025-08-29 |
0.2706 USDT |
4,546,456.3872 PERP |
0.2827 USDT |
0.2585 USDT |
0.2609 USDT |
0.2611 USDT |
| 2025-08-28 |
0.2784 USDT |
5,797,029.9928 PERP |
0.2759 USDT |
0.2724 USDT |
0.2760 USDT |
0.2783 USDT |