Identifier on Huobi: perpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-22 |
0.2866 USDT |
12,102,503.4064 PERP |
0.2933 USDT |
0.2784 USDT |
0.2836 USDT |
0.2919 USDT |
| 2025-07-21 |
0.2951 USDT |
5,713,198.4908 PERP |
0.2918 USDT |
0.2865 USDT |
0.2921 USDT |
0.2979 USDT |
| 2025-07-20 |
0.2867 USDT |
6,455,636.1112 PERP |
0.2776 USDT |
0.2757 USDT |
0.2778 USDT |
0.2929 USDT |
| 2025-07-19 |
0.2746 USDT |
4,425,871.0012 PERP |
0.2777 USDT |
0.2671 USDT |
0.2714 USDT |
0.2725 USDT |
| 2025-07-18 |
0.2857 USDT |
5,379,108.1854 PERP |
0.2793 USDT |
0.2781 USDT |
0.2843 USDT |
0.2823 USDT |
| 2025-07-17 |
0.2727 USDT |
7,533,085.1242 PERP |
0.2733 USDT |
0.2639 USDT |
0.2685 USDT |
0.2791 USDT |
| 2025-07-16 |
0.2735 USDT |
7,663,342.6793 PERP |
0.2753 USDT |
0.2649 USDT |
0.2689 USDT |
0.2746 USDT |
| 2025-07-15 |
0.2674 USDT |
4,545,693.3011 PERP |
0.2679 USDT |
0.2583 USDT |
0.2636 USDT |
0.2717 USDT |
| 2025-07-14 |
0.2746 USDT |
5,295,948.0355 PERP |
0.2799 USDT |
0.2634 USDT |
0.2676 USDT |
0.2680 USDT |
| 2025-07-13 |
0.2772 USDT |
4,873,482.8902 PERP |
0.2786 USDT |
0.2715 USDT |
0.2752 USDT |
0.2794 USDT |
| 2025-07-12 |
0.2849 USDT |
14,696,583.6687 PERP |
0.2749 USDT |
0.2690 USDT |
0.2735 USDT |
0.2823 USDT |
| 2025-07-11 |
0.2793 USDT |
9,213,763.0512 PERP |
0.2718 USDT |
0.2695 USDT |
0.2736 USDT |
0.2829 USDT |
| 2025-07-10 |
0.2587 USDT |
1,729,383.8176 PERP |
0.2556 USDT |
0.2539 USDT |
0.2576 USDT |
0.2589 USDT |
| 2025-07-09 |
0.2564 USDT |
3,158,051.9092 PERP |
0.2562 USDT |
0.2460 USDT |
0.2513 USDT |
0.2555 USDT |
| 2025-07-08 |
0.2522 USDT |
4,049,195.4331 PERP |
0.2498 USDT |
0.2401 USDT |
0.2458 USDT |
0.2562 USDT |
| 2025-07-07 |
0.2741 USDT |
8,496,762.7720 PERP |
0.2261 USDT |
0.2261 USDT |
0.2261 USDT |
0.2744 USDT |
| 2025-07-06 |
0.2173 USDT |
5,521.9803 PERP |
0.2172 USDT |
0.2160 USDT |
0.2162 USDT |
0.2190 USDT |
| 2025-07-05 |
0.2209 USDT |
5,532.0584 PERP |
0.2200 USDT |
0.2183 USDT |
0.2183 USDT |
0.2183 USDT |
| 2025-07-04 |
0.2259 USDT |
10,285.9787 PERP |
0.2360 USDT |
0.2200 USDT |
0.2200 USDT |
0.2200 USDT |
| 2025-07-03 |
0.2482 USDT |
46,064.5032 PERP |
0.2416 USDT |
0.2353 USDT |
0.2355 USDT |
0.2355 USDT |
| 2025-07-02 |
0.2281 USDT |
16,036.6072 PERP |
0.2200 USDT |
0.2200 USDT |
0.2200 USDT |
0.2358 USDT |
| 2025-07-01 |
0.2475 USDT |
60,924.4024 PERP |
0.2320 USDT |
0.2212 USDT |
0.2236 USDT |
0.2259 USDT |
| 2025-06-30 |
0.2326 USDT |
19,999.6287 PERP |
0.2321 USDT |
0.2282 USDT |
0.2305 USDT |
0.2326 USDT |
| 2025-06-29 |
0.2266 USDT |
2,245.3966 PERP |
0.2219 USDT |
0.2219 USDT |
0.2219 USDT |
0.2262 USDT |
| 2025-06-28 |
0.2209 USDT |
9,100.6184 PERP |
0.2193 USDT |
0.2178 USDT |
0.2178 USDT |
0.2209 USDT |
| 2025-06-27 |
0.2176 USDT |
27,094.1051 PERP |
0.2206 USDT |
0.2135 USDT |
0.2155 USDT |
0.2166 USDT |
| 2025-06-26 |
0.2321 USDT |
24,363.5714 PERP |
0.2251 USDT |
0.2235 USDT |
0.2251 USDT |
0.2314 USDT |
| 2025-06-25 |
0.2284 USDT |
1,954.7790 PERP |
0.2273 USDT |
0.2254 USDT |
0.2258 USDT |
0.2258 USDT |
| 2025-06-24 |
0.2243 USDT |
19,793.0962 PERP |
0.2253 USDT |
0.2213 USDT |
0.2222 USDT |
0.2273 USDT |
| 2025-06-23 |
0.2000 USDT |
7,795.9137 PERP |
0.1980 USDT |
0.1956 USDT |
0.1967 USDT |
0.2022 USDT |
| 2025-06-22 |
0.2013 USDT |
4,421.1798 PERP |
0.2051 USDT |
0.1990 USDT |
0.1990 USDT |
0.1990 USDT |
| 2025-06-21 |
0.0000 USDT |
0.0000 PERP |
0.2127 USDT |
0.2127 USDT |
0.2127 USDT |
0.2127 USDT |
| 2025-06-20 |
0.2191 USDT |
237.6000 PERP |
0.2195 USDT |
0.2190 USDT |
0.2190 USDT |
0.2190 USDT |
| 2025-06-19 |
0.2225 USDT |
298.0752 PERP |
0.2242 USDT |
0.2215 USDT |
0.2215 USDT |
0.2227 USDT |
| 2025-06-18 |
0.2202 USDT |
17,624.0867 PERP |
0.2239 USDT |
0.2155 USDT |
0.2156 USDT |
0.2242 USDT |
| 2025-06-17 |
0.2325 USDT |
12,502.5655 PERP |
0.2344 USDT |
0.2276 USDT |
0.2278 USDT |
0.2283 USDT |
| 2025-06-16 |
0.2399 USDT |
96,030.7566 PERP |
0.2303 USDT |
0.2300 USDT |
0.2313 USDT |
0.2395 USDT |
| 2025-06-15 |
0.2299 USDT |
32,904.4891 PERP |
0.2291 USDT |
0.2269 USDT |
0.2279 USDT |
0.2304 USDT |
| 2025-06-14 |
0.2298 USDT |
32,134.8998 PERP |
0.2283 USDT |
0.2269 USDT |
0.2282 USDT |
0.2330 USDT |
| 2025-06-13 |
0.2259 USDT |
29,243.2546 PERP |
0.2246 USDT |
0.2228 USDT |
0.2251 USDT |
0.2287 USDT |
| 2025-06-12 |
0.2480 USDT |
1,016,195.6831 PERP |
0.2510 USDT |
0.2386 USDT |
0.2420 USDT |
0.2431 USDT |
| 2025-06-11 |
0.2632 USDT |
2,677,562.6599 PERP |
0.2614 USDT |
0.2573 USDT |
0.2605 USDT |
0.2620 USDT |
| 2025-06-10 |
0.2552 USDT |
5,330,058.6474 PERP |
0.2546 USDT |
0.2488 USDT |
0.2515 USDT |
0.2612 USDT |
| 2025-06-09 |
0.2497 USDT |
1,377,781.9416 PERP |
0.2474 USDT |
0.2398 USDT |
0.2423 USDT |
0.2518 USDT |
| 2025-06-08 |
0.2478 USDT |
1,237,876.5680 PERP |
0.2494 USDT |
0.2431 USDT |
0.2448 USDT |
0.2491 USDT |
| 2025-06-07 |
0.2496 USDT |
807,352.8808 PERP |
0.2376 USDT |
0.2376 USDT |
0.2400 USDT |
0.2495 USDT |
| 2025-06-06 |
0.2334 USDT |
15,506.5010 PERP |
0.2235 USDT |
0.2224 USDT |
0.2234 USDT |
0.2416 USDT |
| 2025-06-05 |
0.2530 USDT |
1,902,796.5484 PERP |
0.2445 USDT |
0.2437 USDT |
0.2460 USDT |
0.2544 USDT |
| 2025-06-04 |
0.2528 USDT |
2,694,960.2923 PERP |
0.2565 USDT |
0.2426 USDT |
0.2458 USDT |
0.2443 USDT |
| 2025-06-03 |
0.2570 USDT |
4,584,479.5647 PERP |
0.2543 USDT |
0.2527 USDT |
0.2558 USDT |
0.2586 USDT |