Identifier on Coinbase Pro: PERP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
0.9545 USD |
3,870.0640 PERP |
0.9520 USD |
0.9517 USD |
0.9545 USD |
0.9545 USD |
| 2024-05-01 |
0.9700 USD |
212,331.7160 PERP |
0.9843 USD |
0.9117 USD |
0.9843 USD |
0.9700 USD |
| 2024-04-30 |
0.9816 USD |
32,249.2210 PERP |
0.9645 USD |
0.9501 USD |
0.9900 USD |
0.9816 USD |
| 2024-04-29 |
1.0558 USD |
63,935.5060 PERP |
1.0558 USD |
1.0100 USD |
1.0620 USD |
1.0558 USD |
| 2024-04-28 |
1.0710 USD |
71,070.2890 PERP |
1.0856 USD |
1.0640 USD |
1.1121 USD |
1.0710 USD |
| 2024-04-27 |
1.0767 USD |
90,773.9780 PERP |
1.0662 USD |
1.0151 USD |
1.0976 USD |
1.0767 USD |
| 2024-04-26 |
1.0726 USD |
151,089.8360 PERP |
1.0600 USD |
1.0433 USD |
1.0871 USD |
1.0726 USD |
| 2024-04-25 |
1.0791 USD |
103,251.7290 PERP |
1.0757 USD |
1.0310 USD |
1.0965 USD |
1.0791 USD |
| 2024-04-24 |
1.0784 USD |
46,151.2220 PERP |
1.0873 USD |
1.0680 USD |
1.0972 USD |
1.0784 USD |
| 2024-04-23 |
1.1216 USD |
442,185.7210 PERP |
1.1328 USD |
1.1112 USD |
1.1328 USD |
1.1216 USD |
| 2024-04-22 |
1.1360 USD |
235,680.8340 PERP |
1.1158 USD |
1.0965 USD |
1.1440 USD |
1.1360 USD |
| 2024-04-21 |
1.1064 USD |
99,956.4230 PERP |
1.1333 USD |
1.0821 USD |
1.1449 USD |
1.1064 USD |
| 2024-04-20 |
1.1319 USD |
121,544.6930 PERP |
1.0477 USD |
1.0355 USD |
1.1565 USD |
1.1319 USD |
| 2024-04-19 |
1.0685 USD |
225,675.6310 PERP |
1.0370 USD |
0.9512 USD |
1.0859 USD |
1.0685 USD |
| 2024-04-18 |
1.0542 USD |
200,153.3660 PERP |
1.0189 USD |
0.9966 USD |
1.0619 USD |
1.0542 USD |
| 2024-04-17 |
1.0236 USD |
316,077.2380 PERP |
1.0351 USD |
0.9779 USD |
1.0641 USD |
1.0236 USD |
| 2024-04-16 |
1.0461 USD |
222,498.7430 PERP |
1.0442 USD |
0.9861 USD |
1.0621 USD |
1.0461 USD |
| 2024-04-15 |
1.0545 USD |
378,198.8630 PERP |
1.0593 USD |
0.9846 USD |
1.1231 USD |
1.0545 USD |
| 2024-04-14 |
1.0703 USD |
454,463.8260 PERP |
0.9930 USD |
0.9464 USD |
1.0749 USD |
1.0703 USD |
| 2024-04-13 |
0.9844 USD |
1,252,216.6670 PERP |
1.2037 USD |
0.8255 USD |
1.2134 USD |
0.9844 USD |
| 2024-04-12 |
1.1952 USD |
883,047.6150 PERP |
1.4700 USD |
1.1322 USD |
1.5649 USD |
1.1952 USD |
| 2024-04-11 |
1.4763 USD |
791,771.0810 PERP |
1.5741 USD |
1.4434 USD |
1.6385 USD |
1.4763 USD |
| 2024-04-10 |
1.5440 USD |
918,345.9670 PERP |
1.4721 USD |
1.3363 USD |
1.5623 USD |
1.5440 USD |
| 2024-04-09 |
1.4952 USD |
643,670.6290 PERP |
1.4892 USD |
1.4449 USD |
1.5673 USD |
1.4952 USD |
| 2024-04-08 |
1.4687 USD |
518,500.8460 PERP |
1.3026 USD |
1.3005 USD |
1.5066 USD |
1.4687 USD |
| 2024-04-07 |
1.3071 USD |
110,424.0130 PERP |
1.2900 USD |
1.2849 USD |
1.3279 USD |
1.3071 USD |
| 2024-04-06 |
1.3023 USD |
54,184.3000 PERP |
1.2658 USD |
1.2653 USD |
1.3037 USD |
1.3023 USD |
| 2024-04-05 |
1.2623 USD |
240,085.2520 PERP |
1.3104 USD |
1.2146 USD |
1.3227 USD |
1.2623 USD |
| 2024-04-04 |
1.3129 USD |
277,559.8540 PERP |
1.2735 USD |
1.2286 USD |
1.3768 USD |
1.3129 USD |
| 2024-04-03 |
1.2683 USD |
188,608.6910 PERP |
1.2965 USD |
1.2326 USD |
1.3408 USD |
1.2683 USD |
| 2024-04-02 |
1.2966 USD |
230,866.5630 PERP |
1.4019 USD |
1.2493 USD |
1.4019 USD |
1.2966 USD |
| 2024-04-01 |
1.4005 USD |
272,209.0700 PERP |
1.4666 USD |
1.3405 USD |
1.4790 USD |
1.4005 USD |
| 2024-03-31 |
1.4498 USD |
151,211.3880 PERP |
1.4303 USD |
1.4243 USD |
1.4739 USD |
1.4498 USD |
| 2024-03-30 |
1.4324 USD |
170,662.1970 PERP |
1.4618 USD |
1.4159 USD |
1.4845 USD |
1.4324 USD |
| 2024-03-29 |
1.4667 USD |
342,430.6960 PERP |
1.4416 USD |
1.4027 USD |
1.5021 USD |
1.4667 USD |
| 2024-03-28 |
1.4348 USD |
726,526.7840 PERP |
1.4610 USD |
1.4238 USD |
1.4842 USD |
1.4348 USD |
| 2024-03-27 |
1.4509 USD |
688,882.3820 PERP |
1.5904 USD |
1.4384 USD |
1.6450 USD |
1.4509 USD |
| 2024-03-26 |
1.5919 USD |
703,377.8230 PERP |
1.5869 USD |
1.5350 USD |
1.6275 USD |
1.5919 USD |
| 2024-03-25 |
1.5865 USD |
647,897.7710 PERP |
1.4957 USD |
1.4826 USD |
1.6165 USD |
1.5865 USD |
| 2024-03-24 |
1.4973 USD |
561,900.1990 PERP |
1.4055 USD |
1.3872 USD |
1.5387 USD |
1.4973 USD |
| 2024-03-23 |
1.4098 USD |
208,341.8400 PERP |
1.4475 USD |
1.4073 USD |
1.4807 USD |
1.4098 USD |
| 2024-03-22 |
1.4152 USD |
324,198.5710 PERP |
1.4838 USD |
1.3936 USD |
1.5131 USD |
1.4152 USD |
| 2024-03-21 |
1.4855 USD |
747,269.3520 PERP |
1.4309 USD |
1.3785 USD |
1.5278 USD |
1.4855 USD |
| 2024-03-20 |
1.4404 USD |
512,916.7340 PERP |
1.2934 USD |
1.2372 USD |
1.4782 USD |
1.4404 USD |
| 2024-03-19 |
1.2772 USD |
632,242.3400 PERP |
1.4162 USD |
1.2300 USD |
1.4323 USD |
1.2772 USD |
| 2024-03-18 |
1.4312 USD |
483,361.5420 PERP |
1.5509 USD |
1.3812 USD |
1.5635 USD |
1.4312 USD |
| 2024-03-17 |
1.5475 USD |
746,481.2580 PERP |
1.5422 USD |
1.4060 USD |
1.5823 USD |
1.5475 USD |
| 2024-03-16 |
1.5487 USD |
1,127,316.6100 PERP |
1.7924 USD |
1.5307 USD |
1.8749 USD |
1.5487 USD |
| 2024-03-15 |
1.7853 USD |
1,752,832.1380 PERP |
1.7045 USD |
1.5382 USD |
1.8684 USD |
1.7853 USD |
| 2024-03-14 |
1.6838 USD |
554,850.9640 PERP |
1.7434 USD |
1.5609 USD |
1.7678 USD |
1.6838 USD |