Crypto exchange Bitstamp

Market Perpetual Protocol (PERP) / USD

Identifier on Bitstamp: perpusd
Price
Date Price Volume Open Low High Close
2025-04-07 0.2050 USD 2,791.5916 PERP 0.1950 USD 0.1950 USD 0.2090 USD 0.2070 USD
2025-04-06 0.2220 USD 100.0000 PERP 0.2220 USD 0.2220 USD 0.2220 USD 0.2220 USD
2025-04-05 0.0000 USD 0.0000 PERP 0.0000 USD 0.0000 USD 0.0000 USD 0.2490 USD
2025-04-04 0.2410 USD 3,755.3356 PERP 0.2370 USD 0.2360 USD 0.2490 USD 0.2490 USD
2025-04-03 0.2180 USD 22,574.3792 PERP 0.2990 USD 0.1950 USD 0.2990 USD 0.2540 USD
2025-04-02 0.3260 USD 350.0000 PERP 0.3260 USD 0.3260 USD 0.3260 USD 0.3260 USD
2025-04-01 0.0000 USD 0.0000 PERP 0.0000 USD 0.0000 USD 0.0000 USD 0.3240 USD
2025-03-31 0.3240 USD 489.0000 PERP 0.3240 USD 0.3240 USD 0.3240 USD 0.3240 USD
2025-03-30 0.0000 USD 0.0000 PERP 0.0000 USD 0.0000 USD 0.0000 USD 0.3260 USD
2025-03-29 0.3260 USD 1,339.0000 PERP 0.3260 USD 0.3260 USD 0.3260 USD 0.3260 USD
2025-03-28 0.3550 USD 7,393.5650 PERP 0.3700 USD 0.3520 USD 0.3700 USD 0.3520 USD
2025-03-27 0.3800 USD 1,207.0000 PERP 0.3860 USD 0.3760 USD 0.3860 USD 0.3760 USD
2025-03-26 0.3940 USD 3,317.2922 PERP 0.3950 USD 0.3930 USD 0.3950 USD 0.3930 USD
2025-03-25 0.3920 USD 1,274.0000 PERP 0.3880 USD 0.3870 USD 0.3950 USD 0.3940 USD
2025-03-24 0.3850 USD 2,038.0000 PERP 0.3850 USD 0.3850 USD 0.3860 USD 0.3860 USD
2025-03-23 0.0000 USD 0.0000 PERP 0.0000 USD 0.0000 USD 0.0000 USD 0.3790 USD
2025-03-22 0.3790 USD 250.9431 PERP 0.3790 USD 0.3790 USD 0.3790 USD 0.3790 USD
2025-03-21 0.3640 USD 1,744.6911 PERP 0.3690 USD 0.3590 USD 0.3710 USD 0.3620 USD
2025-03-20 0.3700 USD 5,976.8006 PERP 0.3770 USD 0.3690 USD 0.3780 USD 0.3690 USD
2025-03-19 0.3730 USD 1,283.7400 PERP 0.3730 USD 0.3680 USD 0.3760 USD 0.3760 USD
2025-03-18 0.3580 USD 1,012.7934 PERP 0.3590 USD 0.3540 USD 0.3590 USD 0.3540 USD
2025-03-17 0.3420 USD 8,472.3333 PERP 0.3600 USD 0.3380 USD 0.3670 USD 0.3670 USD
2025-03-16 0.3540 USD 584.0000 PERP 0.3640 USD 0.3430 USD 0.3640 USD 0.3430 USD
2025-03-15 0.0000 USD 0.0000 PERP 0.0000 USD 0.0000 USD 0.0000 USD 0.3540 USD
2025-03-14 0.3540 USD 171.0294 PERP 0.3540 USD 0.3540 USD 0.3540 USD 0.3540 USD
2025-03-13 0.3550 USD 644.6000 PERP 0.3550 USD 0.3550 USD 0.3550 USD 0.3550 USD
2025-03-12 0.3500 USD 1,099.0000 PERP 0.3500 USD 0.3500 USD 0.3520 USD 0.3520 USD
2025-03-11 0.0000 USD 0.0000 PERP 0.0000 USD 0.0000 USD 0.0000 USD 0.3530 USD
2025-03-10 0.3530 USD 303.0000 PERP 0.3530 USD 0.3530 USD 0.3530 USD 0.3530 USD
2025-03-09 0.3480 USD 908.0831 PERP 0.3870 USD 0.3440 USD 0.3870 USD 0.3500 USD
2025-03-08 0.0000 USD 0.0000 PERP 0.0000 USD 0.0000 USD 0.0000 USD 0.4170 USD
2025-03-07 0.4170 USD 207.0000 PERP 0.4170 USD 0.4170 USD 0.4170 USD 0.4170 USD
2025-03-06 0.0000 USD 0.0000 PERP 0.0000 USD 0.0000 USD 0.0000 USD 0.3920 USD
2025-03-05 0.3920 USD 120.0000 PERP 0.3920 USD 0.3920 USD 0.3920 USD 0.3920 USD
2025-03-04 0.3820 USD 115.3007 PERP 0.3950 USD 0.3680 USD 0.3950 USD 0.3680 USD
2025-03-03 0.4520 USD 1,040.0000 PERP 0.4520 USD 0.4520 USD 0.4520 USD 0.4520 USD
2025-03-02 0.0000 USD 0.0000 PERP 0.0000 USD 0.0000 USD 0.0000 USD 0.4250 USD
2025-03-01 0.4250 USD 494.0000 PERP 0.4250 USD 0.4250 USD 0.4250 USD 0.4250 USD
2025-02-28 0.0000 USD 0.0000 PERP 0.0000 USD 0.0000 USD 0.0000 USD 0.4430 USD
2025-02-27 0.0000 USD 0.0000 PERP 0.0000 USD 0.0000 USD 0.0000 USD 0.4430 USD
2025-02-26 0.4430 USD 40.0831 PERP 0.4430 USD 0.4430 USD 0.4430 USD 0.4430 USD
2025-02-25 0.4280 USD 8,702.9295 PERP 0.4160 USD 0.4160 USD 0.4330 USD 0.4330 USD
2025-02-24 0.4380 USD 910.4805 PERP 0.4370 USD 0.4330 USD 0.4400 USD 0.4400 USD
2025-02-23 0.4990 USD 347.0000 PERP 0.4880 USD 0.4880 USD 0.5150 USD 0.5150 USD
2025-02-22 0.4730 USD 1,463.0000 PERP 0.4490 USD 0.4490 USD 0.4770 USD 0.4770 USD
2025-02-21 0.0000 USD 0.0000 PERP 0.0000 USD 0.0000 USD 0.0000 USD 0.4680 USD
2025-02-20 0.4680 USD 52.5310 PERP 0.4680 USD 0.4680 USD 0.4680 USD 0.4680 USD
2025-02-19 0.4630 USD 469.0725 PERP 0.4590 USD 0.4580 USD 0.4690 USD 0.4630 USD
2025-02-18 0.4550 USD 694.4541 PERP 0.4730 USD 0.4450 USD 0.4730 USD 0.4540 USD
2025-02-17 0.4790 USD 824.1228 PERP 0.4780 USD 0.4750 USD 0.4850 USD 0.4800 USD