Identifier on Huobi: perpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-30 |
0.1986 USDT |
15,659,772.1210 PERP |
0.1866 USDT |
0.1795 USDT |
0.1872 USDT |
0.2081 USDT |
| 2025-10-29 |
0.1898 USDT |
30,223,000.6842 PERP |
0.2186 USDT |
0.1719 USDT |
0.1872 USDT |
0.1867 USDT |
| 2025-10-28 |
0.2235 USDT |
5,476,707.8623 PERP |
0.2222 USDT |
0.2170 USDT |
0.2192 USDT |
0.2179 USDT |
| 2025-10-27 |
0.2297 USDT |
911,459.7073 PERP |
0.2261 USDT |
0.2256 USDT |
0.2300 USDT |
0.2289 USDT |
| 2025-10-26 |
0.2208 USDT |
769,091.0492 PERP |
0.2205 USDT |
0.2183 USDT |
0.2195 USDT |
0.2235 USDT |
| 2025-10-25 |
0.2200 USDT |
578,843.3928 PERP |
0.2188 USDT |
0.2180 USDT |
0.2192 USDT |
0.2205 USDT |
| 2025-10-24 |
0.2223 USDT |
3,624,452.1068 PERP |
0.2232 USDT |
0.2180 USDT |
0.2191 USDT |
0.2184 USDT |
| 2025-10-23 |
0.2232 USDT |
3,957,183.1633 PERP |
0.2206 USDT |
0.2197 USDT |
0.2216 USDT |
0.2232 USDT |
| 2025-10-22 |
0.2212 USDT |
5,078,106.4287 PERP |
0.2196 USDT |
0.2147 USDT |
0.2192 USDT |
0.2149 USDT |
| 2025-10-21 |
0.2296 USDT |
4,926,929.6048 PERP |
0.2302 USDT |
0.2196 USDT |
0.2218 USDT |
0.2318 USDT |
| 2025-10-20 |
0.2314 USDT |
619,833.7073 PERP |
0.2311 USDT |
0.2298 USDT |
0.2313 USDT |
0.2302 USDT |
| 2025-10-19 |
0.2228 USDT |
3,517,905.1705 PERP |
0.2203 USDT |
0.2152 USDT |
0.2189 USDT |
0.2262 USDT |
| 2025-10-18 |
0.2197 USDT |
2,415,994.5469 PERP |
0.2198 USDT |
0.2153 USDT |
0.2185 USDT |
0.2200 USDT |
| 2025-10-17 |
0.2117 USDT |
5,266,450.1057 PERP |
0.2202 USDT |
0.2048 USDT |
0.2083 USDT |
0.2111 USDT |
| 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 |