Identifier on Huobi: perpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-02 |
0.2478 USDT |
154,075.3287 PERP |
0.2526 USDT |
0.2428 USDT |
0.2447 USDT |
0.2452 USDT |
| 2025-06-01 |
0.2437 USDT |
39,079.7896 PERP |
0.2421 USDT |
0.2340 USDT |
0.2372 USDT |
0.2409 USDT |
| 2025-05-31 |
0.2355 USDT |
30,440.9484 PERP |
0.2309 USDT |
0.2277 USDT |
0.2327 USDT |
0.2433 USDT |
| 2025-05-30 |
0.2602 USDT |
1,639,527.2158 PERP |
0.2698 USDT |
0.2416 USDT |
0.2464 USDT |
0.2450 USDT |
| 2025-05-29 |
0.2871 USDT |
1,501,132.0667 PERP |
0.2880 USDT |
0.2799 USDT |
0.2847 USDT |
0.2874 USDT |
| 2025-05-28 |
0.2826 USDT |
5,128,136.7432 PERP |
0.2765 USDT |
0.2710 USDT |
0.2745 USDT |
0.2883 USDT |
| 2025-05-27 |
0.2688 USDT |
1,582,446.9414 PERP |
0.2678 USDT |
0.2600 USDT |
0.2642 USDT |
0.2697 USDT |
| 2025-05-26 |
0.2737 USDT |
2,112,283.5868 PERP |
0.2725 USDT |
0.2634 USDT |
0.2689 USDT |
0.2679 USDT |
| 2025-05-25 |
0.2804 USDT |
4,326,706.4397 PERP |
0.2843 USDT |
0.2605 USDT |
0.2632 USDT |
0.2605 USDT |
| 2025-05-24 |
0.2763 USDT |
3,429,748.0598 PERP |
0.2610 USDT |
0.2606 USDT |
0.2629 USDT |
0.2843 USDT |
| 2025-05-23 |
0.2831 USDT |
3,876,165.2759 PERP |
0.2901 USDT |
0.2635 USDT |
0.2736 USDT |
0.2754 USDT |
| 2025-05-22 |
0.2833 USDT |
1,905,199.4008 PERP |
0.2785 USDT |
0.2768 USDT |
0.2816 USDT |
0.2824 USDT |
| 2025-05-21 |
0.2783 USDT |
2,375,391.0485 PERP |
0.2818 USDT |
0.2686 USDT |
0.2754 USDT |
0.2693 USDT |
| 2025-05-20 |
0.2776 USDT |
2,064,147.4649 PERP |
0.2775 USDT |
0.2679 USDT |
0.2737 USDT |
0.2780 USDT |
| 2025-05-19 |
0.2735 USDT |
1,495,868.3539 PERP |
0.2868 USDT |
0.2671 USDT |
0.2721 USDT |
0.2738 USDT |
| 2025-05-18 |
0.2843 USDT |
2,499,051.9902 PERP |
0.2795 USDT |
0.2689 USDT |
0.2769 USDT |
0.2867 USDT |
| 2025-05-17 |
0.2774 USDT |
1,109,670.7744 PERP |
0.2853 USDT |
0.2672 USDT |
0.2707 USDT |
0.2711 USDT |
| 2025-05-16 |
0.2959 USDT |
1,987,168.4905 PERP |
0.2932 USDT |
0.2906 USDT |
0.2957 USDT |
0.3003 USDT |
| 2025-05-15 |
0.3144 USDT |
3,349,172.4158 PERP |
0.3366 USDT |
0.2978 USDT |
0.3038 USDT |
0.3003 USDT |
| 2025-05-14 |
0.3560 USDT |
6,061,558.8319 PERP |
0.3609 USDT |
0.3350 USDT |
0.3386 USDT |
0.3371 USDT |
| 2025-05-13 |
0.3323 USDT |
5,546,833.4821 PERP |
0.3443 USDT |
0.3181 USDT |
0.3281 USDT |
0.3376 USDT |
| 2025-05-12 |
0.3509 USDT |
5,302,767.8207 PERP |
0.3585 USDT |
0.3289 USDT |
0.3419 USDT |
0.3442 USDT |
| 2025-05-11 |
0.3485 USDT |
7,368,410.6948 PERP |
0.3536 USDT |
0.3355 USDT |
0.3448 USDT |
0.3472 USDT |
| 2025-05-10 |
0.3369 USDT |
6,560,476.9113 PERP |
0.3422 USDT |
0.3255 USDT |
0.3310 USDT |
0.3428 USDT |
| 2025-05-09 |
0.3336 USDT |
8,524,023.5310 PERP |
0.3266 USDT |
0.3220 USDT |
0.3299 USDT |
0.3297 USDT |
| 2025-05-08 |
0.3113 USDT |
3,465,834.7639 PERP |
0.3086 USDT |
0.3055 USDT |
0.3111 USDT |
0.3110 USDT |
| 2025-05-07 |
0.2956 USDT |
7,775,921.4533 PERP |
0.2874 USDT |
0.2819 USDT |
0.2875 USDT |
0.3062 USDT |
| 2025-05-06 |
0.2974 USDT |
4,944,344.5243 PERP |
0.2973 USDT |
0.2862 USDT |
0.2917 USDT |
0.2876 USDT |
| 2025-05-05 |
0.3091 USDT |
8,944,260.5213 PERP |
0.2823 USDT |
0.2820 USDT |
0.2853 USDT |
0.3148 USDT |
| 2025-05-04 |
0.2895 USDT |
5,220,060.4132 PERP |
0.2968 USDT |
0.2834 USDT |
0.2874 USDT |
0.2859 USDT |
| 2025-05-03 |
0.3167 USDT |
6,436,743.4946 PERP |
0.3368 USDT |
0.2963 USDT |
0.3024 USDT |
0.2968 USDT |
| 2025-05-02 |
0.3435 USDT |
8,371,467.5040 PERP |
0.3309 USDT |
0.3297 USDT |
0.3345 USDT |
0.3383 USDT |
| 2025-05-01 |
0.3446 USDT |
9,324,141.4973 PERP |
0.3465 USDT |
0.3304 USDT |
0.3383 USDT |
0.3370 USDT |
| 2025-04-30 |
0.3173 USDT |
10,245,258.6536 PERP |
0.2843 USDT |
0.2827 USDT |
0.2866 USDT |
0.3294 USDT |
| 2025-04-29 |
0.2935 USDT |
5,263,275.5906 PERP |
0.3070 USDT |
0.2821 USDT |
0.2868 USDT |
0.2947 USDT |
| 2025-04-28 |
0.3151 USDT |
7,708,236.2307 PERP |
0.3154 USDT |
0.3017 USDT |
0.3093 USDT |
0.3112 USDT |
| 2025-04-27 |
0.3139 USDT |
7,261,675.3560 PERP |
0.3170 USDT |
0.2958 USDT |
0.3054 USDT |
0.3296 USDT |
| 2025-04-26 |
0.3025 USDT |
11,445,518.9050 PERP |
0.2816 USDT |
0.2810 USDT |
0.2886 USDT |
0.3170 USDT |
| 2025-04-25 |
0.2935 USDT |
12,060,446.1283 PERP |
0.2969 USDT |
0.2757 USDT |
0.2802 USDT |
0.2822 USDT |
| 2025-04-24 |
0.2689 USDT |
11,373,598.6114 PERP |
0.2615 USDT |
0.2441 USDT |
0.2543 USDT |
0.2810 USDT |
| 2025-04-23 |
0.2490 USDT |
5,913,139.8609 PERP |
0.2391 USDT |
0.2354 USDT |
0.2391 USDT |
0.2615 USDT |
| 2025-04-22 |
0.2305 USDT |
2,705,282.1266 PERP |
0.2377 USDT |
0.2242 USDT |
0.2281 USDT |
0.2313 USDT |
| 2025-04-21 |
0.2578 USDT |
6,671,355.4193 PERP |
0.2770 USDT |
0.2320 USDT |
0.2367 USDT |
0.2385 USDT |
| 2025-04-20 |
0.2771 USDT |
22,514,297.7943 PERP |
0.1970 USDT |
0.1962 USDT |
0.2034 USDT |
0.2719 USDT |
| 2025-04-19 |
0.1796 USDT |
9,645.3442 PERP |
0.1771 USDT |
0.1761 USDT |
0.1786 USDT |
0.1846 USDT |
| 2025-04-18 |
0.1677 USDT |
37,938.5937 PERP |
0.1680 USDT |
0.1652 USDT |
0.1669 USDT |
0.1683 USDT |
| 2025-04-17 |
0.1732 USDT |
41,846.0817 PERP |
0.1758 USDT |
0.1681 USDT |
0.1700 USDT |
0.1690 USDT |
| 2025-04-16 |
0.1841 USDT |
176,131.1096 PERP |
0.1751 USDT |
0.1749 USDT |
0.1753 USDT |
0.1797 USDT |
| 2025-04-15 |
0.1781 USDT |
876,219.6414 PERP |
0.1740 USDT |
0.1720 USDT |
0.1738 USDT |
0.1738 USDT |
| 2025-04-14 |
0.1705 USDT |
1,930,369.7266 PERP |
0.1724 USDT |
0.1627 USDT |
0.1671 USDT |
0.1737 USDT |