Identifier on Huobi: perpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-13 |
0.1832 USDT |
3,537,137.4492 PERP |
0.1939 USDT |
0.1756 USDT |
0.1800 USDT |
0.1790 USDT |
| 2025-04-12 |
0.1935 USDT |
2,605,277.0956 PERP |
0.1969 USDT |
0.1883 USDT |
0.1913 USDT |
0.1984 USDT |
| 2025-04-11 |
0.1925 USDT |
2,707,793.6973 PERP |
0.1894 USDT |
0.1838 USDT |
0.1895 USDT |
0.1990 USDT |
| 2025-04-10 |
0.1902 USDT |
14,355,819.6259 PERP |
0.2212 USDT |
0.1750 USDT |
0.1809 USDT |
0.1866 USDT |
| 2025-04-09 |
0.2047 USDT |
8,964,844.3114 PERP |
0.1968 USDT |
0.1928 USDT |
0.1998 USDT |
0.2214 USDT |
| 2025-04-08 |
0.2028 USDT |
6,387,397.9180 PERP |
0.2066 USDT |
0.1911 USDT |
0.1965 USDT |
0.1938 USDT |
| 2025-04-07 |
0.2025 USDT |
12,582,780.4441 PERP |
0.2075 USDT |
0.1840 USDT |
0.2010 USDT |
0.2072 USDT |
| 2025-04-06 |
0.2239 USDT |
2,603,950.8126 PERP |
0.2237 USDT |
0.2186 USDT |
0.2228 USDT |
0.2256 USDT |
| 2025-04-05 |
0.2230 USDT |
11,009,519.2328 PERP |
0.2264 USDT |
0.2121 USDT |
0.2190 USDT |
0.2235 USDT |
| 2025-04-04 |
0.2385 USDT |
13,134,532.3490 PERP |
0.2429 USDT |
0.2286 USDT |
0.2362 USDT |
0.2309 USDT |
| 2025-04-03 |
0.2300 USDT |
14,157,360.7595 PERP |
0.3008 USDT |
0.2003 USDT |
0.2097 USDT |
0.2145 USDT |
| 2025-04-02 |
0.3250 USDT |
1,278,089.9851 PERP |
0.3353 USDT |
0.3181 USDT |
0.3245 USDT |
0.3243 USDT |
| 2025-04-01 |
0.3388 USDT |
2,146,224.5755 PERP |
0.3337 USDT |
0.3297 USDT |
0.3338 USDT |
0.3354 USDT |
| 2025-03-31 |
0.3310 USDT |
1,815,547.7038 PERP |
0.3324 USDT |
0.3210 USDT |
0.3279 USDT |
0.3337 USDT |
| 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 |