Identifier on Huobi: perpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.3340 USDT |
2,399,648.1229 PERP |
0.3298 USDT |
0.3273 USDT |
0.3313 USDT |
0.3322 USDT |
| 2025-03-29 |
0.3371 USDT |
2,397,330.8181 PERP |
0.3473 USDT |
0.3222 USDT |
0.3270 USDT |
0.3268 USDT |
| 2025-03-28 |
0.3655 USDT |
3,322,314.7207 PERP |
0.3791 USDT |
0.3444 USDT |
0.3490 USDT |
0.3478 USDT |
| 2025-03-27 |
0.3826 USDT |
37,490.8088 PERP |
0.3822 USDT |
0.3808 USDT |
0.3835 USDT |
0.3818 USDT |
| 2025-03-26 |
0.3918 USDT |
919,315.1753 PERP |
0.3964 USDT |
0.3810 USDT |
0.3899 USDT |
0.3929 USDT |
| 2025-03-25 |
0.3877 USDT |
1,207,614.4713 PERP |
0.3919 USDT |
0.3820 USDT |
0.3910 USDT |
0.3898 USDT |
| 2025-03-24 |
0.3795 USDT |
4,381,386.4736 PERP |
0.3708 USDT |
0.3643 USDT |
0.3672 USDT |
0.3890 USDT |
| 2025-03-23 |
0.3723 USDT |
7,260,160.7228 PERP |
0.3740 USDT |
0.3647 USDT |
0.3684 USDT |
0.3678 USDT |
| 2025-03-22 |
0.3735 USDT |
3,233,111.4234 PERP |
0.3631 USDT |
0.3630 USDT |
0.3691 USDT |
0.3789 USDT |
| 2025-03-21 |
0.3648 USDT |
5,483,459.0044 PERP |
0.3690 USDT |
0.3570 USDT |
0.3630 USDT |
0.3639 USDT |
| 2025-03-20 |
0.3736 USDT |
4,758,821.0180 PERP |
0.3814 USDT |
0.3653 USDT |
0.3716 USDT |
0.3701 USDT |
| 2025-03-19 |
0.3714 USDT |
3,200,809.0230 PERP |
0.3708 USDT |
0.3659 USDT |
0.3716 USDT |
0.3696 USDT |
| 2025-03-18 |
0.3584 USDT |
7,442,275.5803 PERP |
0.3642 USDT |
0.3504 USDT |
0.3551 USDT |
0.3708 USDT |
| 2025-03-17 |
0.3545 USDT |
6,038,393.4869 PERP |
0.3398 USDT |
0.3396 USDT |
0.3469 USDT |
0.3676 USDT |
| 2025-03-16 |
0.3620 USDT |
1,851,242.7526 PERP |
0.3667 USDT |
0.3564 USDT |
0.3619 USDT |
0.3636 USDT |
| 2025-03-15 |
0.3534 USDT |
2,138,922.5195 PERP |
0.3568 USDT |
0.3494 USDT |
0.3527 USDT |
0.3560 USDT |
| 2025-03-14 |
0.3493 USDT |
3,691,936.3751 PERP |
0.3420 USDT |
0.3393 USDT |
0.3486 USDT |
0.3551 USDT |
| 2025-03-13 |
0.3433 USDT |
3,551,529.4015 PERP |
0.3472 USDT |
0.3308 USDT |
0.3369 USDT |
0.3421 USDT |
| 2025-03-12 |
0.3453 USDT |
4,149,096.1065 PERP |
0.3402 USDT |
0.3316 USDT |
0.3382 USDT |
0.3505 USDT |
| 2025-03-11 |
0.3391 USDT |
5,177,553.3854 PERP |
0.3350 USDT |
0.3163 USDT |
0.3375 USDT |
0.3402 USDT |
| 2025-03-10 |
0.3465 USDT |
4,420,851.5319 PERP |
0.3474 USDT |
0.3123 USDT |
0.3467 USDT |
0.3314 USDT |
| 2025-03-09 |
0.3707 USDT |
387,189.4656 PERP |
0.3879 USDT |
0.3375 USDT |
0.3495 USDT |
0.3490 USDT |
| 2025-03-08 |
0.3918 USDT |
187,594.6701 PERP |
0.3984 USDT |
0.3855 USDT |
0.3895 USDT |
0.3901 USDT |
| 2025-03-07 |
0.4018 USDT |
330,418.3904 PERP |
0.4009 USDT |
0.3795 USDT |
0.3983 USDT |
0.4116 USDT |
| 2025-03-06 |
0.4095 USDT |
373,043.0865 PERP |
0.4042 USDT |
0.3952 USDT |
0.4006 USDT |
0.3977 USDT |
| 2025-03-05 |
0.3962 USDT |
481,735.5269 PERP |
0.3917 USDT |
0.3840 USDT |
0.3946 USDT |
0.4010 USDT |
| 2025-03-04 |
0.3858 USDT |
265,612.2894 PERP |
0.4087 USDT |
0.3677 USDT |
0.3841 USDT |
0.3755 USDT |
| 2025-03-03 |
0.4516 USDT |
444,515.0084 PERP |
0.4774 USDT |
0.4319 USDT |
0.4485 USDT |
0.4462 USDT |
| 2025-03-02 |
0.4380 USDT |
436,902.9935 PERP |
0.4269 USDT |
0.4170 USDT |
0.4234 USDT |
0.4732 USDT |
| 2025-03-01 |
0.4290 USDT |
381,948.8873 PERP |
0.4419 USDT |
0.4146 USDT |
0.4237 USDT |
0.4218 USDT |
| 2025-02-28 |
0.4240 USDT |
404,851.9187 PERP |
0.4487 USDT |
0.4041 USDT |
0.4351 USDT |
0.4443 USDT |
| 2025-02-27 |
0.4436 USDT |
158,037.7181 PERP |
0.4446 USDT |
0.4379 USDT |
0.4453 USDT |
0.4466 USDT |
| 2025-02-26 |
0.4420 USDT |
287,682.2549 PERP |
0.4375 USDT |
0.4319 USDT |
0.4403 USDT |
0.4366 USDT |
| 2025-02-25 |
0.4173 USDT |
532,471.3520 PERP |
0.4001 USDT |
0.3871 USDT |
0.4214 USDT |
0.4352 USDT |
| 2025-02-24 |
0.4479 USDT |
324,090.5122 PERP |
0.4915 USDT |
0.4280 USDT |
0.4373 USDT |
0.4366 USDT |
| 2025-02-23 |
0.4960 USDT |
349,550.1366 PERP |
0.4802 USDT |
0.4790 USDT |
0.4869 USDT |
0.4897 USDT |
| 2025-02-22 |
0.4465 USDT |
417,066.1585 PERP |
0.4347 USDT |
0.4319 USDT |
0.4428 USDT |
0.4629 USDT |
| 2025-02-21 |
0.4684 USDT |
276,940.0127 PERP |
0.4713 USDT |
0.4548 USDT |
0.4656 USDT |
0.4788 USDT |
| 2025-02-20 |
0.4701 USDT |
378,758.4656 PERP |
0.4641 USDT |
0.4619 USDT |
0.4693 USDT |
0.4678 USDT |
| 2025-02-19 |
0.4646 USDT |
350,989.2228 PERP |
0.4587 USDT |
0.4554 USDT |
0.4585 USDT |
0.4627 USDT |
| 2025-02-18 |
0.4634 USDT |
347,887.7510 PERP |
0.4802 USDT |
0.4437 USDT |
0.4577 USDT |
0.4448 USDT |
| 2025-02-17 |
0.4819 USDT |
398,434.3275 PERP |
0.4820 USDT |
0.4650 USDT |
0.4816 USDT |
0.4827 USDT |
| 2025-02-16 |
0.4844 USDT |
248,465.4521 PERP |
0.4816 USDT |
0.4733 USDT |
0.4801 USDT |
0.4864 USDT |
| 2025-02-15 |
0.4989 USDT |
229,714.1718 PERP |
0.4985 USDT |
0.4913 USDT |
0.4962 USDT |
0.4918 USDT |
| 2025-02-14 |
0.4883 USDT |
243,067.7300 PERP |
0.4916 USDT |
0.4801 USDT |
0.4954 USDT |
0.4867 USDT |
| 2025-02-13 |
0.4939 USDT |
393,993.6817 PERP |
0.5040 USDT |
0.4767 USDT |
0.4992 USDT |
0.4813 USDT |
| 2025-02-12 |
0.4696 USDT |
344,459.5228 PERP |
0.4690 USDT |
0.4545 USDT |
0.4872 USDT |
0.4697 USDT |
| 2025-02-11 |
0.4848 USDT |
371,111.8552 PERP |
0.4743 USDT |
0.4663 USDT |
0.4822 USDT |
0.4704 USDT |
| 2025-02-10 |
0.4614 USDT |
396,040.3468 PERP |
0.4602 USDT |
0.4406 USDT |
0.4691 USDT |
0.4714 USDT |
| 2025-02-09 |
0.4666 USDT |
387,637.1457 PERP |
0.4654 USDT |
0.4380 USDT |
0.4659 USDT |
0.4567 USDT |