Identifier on Huobi: perpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-08 |
0.4449 USDT |
459,819.9438 PERP |
0.4433 USDT |
0.4344 USDT |
0.4426 USDT |
0.4632 USDT |
| 2025-02-07 |
0.4387 USDT |
467,678.4638 PERP |
0.4258 USDT |
0.4220 USDT |
0.4361 USDT |
0.4514 USDT |
| 2025-02-06 |
0.4428 USDT |
445,752.6878 PERP |
0.4491 USDT |
0.4213 USDT |
0.4397 USDT |
0.4261 USDT |
| 2025-02-05 |
0.4560 USDT |
279,983.9406 PERP |
0.4554 USDT |
0.4479 USDT |
0.4576 USDT |
0.4685 USDT |
| 2025-02-04 |
0.4767 USDT |
330,225.1321 PERP |
0.5088 USDT |
0.4440 USDT |
0.4658 USDT |
0.4752 USDT |
| 2025-02-03 |
0.4438 USDT |
633,614.2858 PERP |
0.5060 USDT |
0.3732 USDT |
0.4285 USDT |
0.4781 USDT |
| 2025-02-02 |
0.5727 USDT |
200,672.3504 PERP |
0.5939 USDT |
0.5515 USDT |
0.5617 USDT |
0.5592 USDT |
| 2025-02-01 |
0.6472 USDT |
186,540.5390 PERP |
0.6491 USDT |
0.6302 USDT |
0.6357 USDT |
0.6334 USDT |
| 2025-01-31 |
0.6517 USDT |
198,852.3686 PERP |
0.6508 USDT |
0.6340 USDT |
0.6426 USDT |
0.6470 USDT |
| 2025-01-30 |
0.6296 USDT |
247,174.6517 PERP |
0.6092 USDT |
0.5981 USDT |
0.6197 USDT |
0.6436 USDT |
| 2025-01-29 |
0.6054 USDT |
168,905.8823 PERP |
0.5882 USDT |
0.5859 USDT |
0.6010 USDT |
0.5977 USDT |
| 2025-01-28 |
0.6211 USDT |
193,436.0999 PERP |
0.6224 USDT |
0.6085 USDT |
0.6199 USDT |
0.6147 USDT |
| 2025-01-27 |
0.6020 USDT |
143,560.2323 PERP |
0.6321 USDT |
0.5798 USDT |
0.5885 USDT |
0.5876 USDT |
| 2025-01-26 |
0.6558 USDT |
117,440.0146 PERP |
0.6492 USDT |
0.6437 USDT |
0.6495 USDT |
0.6614 USDT |
| 2025-01-25 |
0.6493 USDT |
167,822.5919 PERP |
0.6337 USDT |
0.6266 USDT |
0.6458 USDT |
0.6568 USDT |
| 2025-01-24 |
0.6594 USDT |
293,919.3487 PERP |
0.6616 USDT |
0.6401 USDT |
0.6484 USDT |
0.6459 USDT |
| 2025-01-23 |
0.6642 USDT |
126,775.5226 PERP |
0.6763 USDT |
0.6524 USDT |
0.6580 USDT |
0.6568 USDT |
| 2025-01-22 |
0.6918 USDT |
141,883.4269 PERP |
0.6865 USDT |
0.6787 USDT |
0.6941 USDT |
0.6955 USDT |
| 2025-01-21 |
0.6460 USDT |
327,458.6268 PERP |
0.6493 USDT |
0.6181 USDT |
0.6349 USDT |
0.6869 USDT |
| 2025-01-20 |
0.6647 USDT |
461,193.7523 PERP |
0.6703 USDT |
0.6232 USDT |
0.6496 USDT |
0.6604 USDT |
| 2025-01-19 |
0.7239 USDT |
310,481.4410 PERP |
0.7377 USDT |
0.6718 USDT |
0.6959 USDT |
0.7168 USDT |
| 2025-01-18 |
0.7509 USDT |
160,458.6798 PERP |
0.7901 USDT |
0.7179 USDT |
0.7347 USDT |
0.7338 USDT |
| 2025-01-17 |
0.7397 USDT |
116,250.6861 PERP |
0.7214 USDT |
0.7211 USDT |
0.7417 USDT |
0.7612 USDT |
| 2025-01-16 |
0.7219 USDT |
147,884.1159 PERP |
0.7331 USDT |
0.7000 USDT |
0.7188 USDT |
0.7182 USDT |
| 2025-01-15 |
0.6989 USDT |
117,991.2395 PERP |
0.7032 USDT |
0.6776 USDT |
0.6853 USDT |
0.7208 USDT |
| 2025-01-14 |
0.6764 USDT |
176,036.4329 PERP |
0.6629 USDT |
0.6583 USDT |
0.6668 USDT |
0.7023 USDT |
| 2025-01-13 |
0.6497 USDT |
165,446.7392 PERP |
0.6878 USDT |
0.6194 USDT |
0.6385 USDT |
0.6391 USDT |
| 2025-01-12 |
0.6970 USDT |
70,773.4622 PERP |
0.7051 USDT |
0.6857 USDT |
0.6915 USDT |
0.6965 USDT |
| 2025-01-11 |
0.7048 USDT |
100,233.5433 PERP |
0.7087 USDT |
0.6973 USDT |
0.7038 USDT |
0.7012 USDT |
| 2025-01-10 |
0.7031 USDT |
136,462.0450 PERP |
0.6960 USDT |
0.6844 USDT |
0.6979 USDT |
0.6911 USDT |
| 2025-01-09 |
0.7038 USDT |
123,283.6680 PERP |
0.7067 USDT |
0.6761 USDT |
0.6968 USDT |
0.6869 USDT |
| 2025-01-08 |
0.7137 USDT |
234,948.8124 PERP |
0.7586 USDT |
0.6672 USDT |
0.7060 USDT |
0.7069 USDT |
| 2025-01-07 |
0.8178 USDT |
114,640.2956 PERP |
0.8432 USDT |
0.7613 USDT |
0.7754 USDT |
0.7663 USDT |
| 2025-01-06 |
0.8348 USDT |
56,519.5673 PERP |
0.8334 USDT |
0.8175 USDT |
0.8318 USDT |
0.8352 USDT |
| 2025-01-05 |
0.8295 USDT |
82,843.1237 PERP |
0.8346 USDT |
0.8129 USDT |
0.8238 USDT |
0.8239 USDT |
| 2025-01-04 |
0.8332 USDT |
77,771.0262 PERP |
0.8460 USDT |
0.8179 USDT |
0.8285 USDT |
0.8251 USDT |