Identifier on Coinbase Pro: PERP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-17 |
0.2278 USD |
158,181.8700 PERP |
0.2356 USD |
0.2267 USD |
0.2373 USD |
0.2278 USD |
| 2025-06-16 |
0.2405 USD |
121,367.7480 PERP |
0.2300 USD |
0.2300 USD |
0.2431 USD |
0.2405 USD |
| 2025-06-15 |
0.2306 USD |
95,351.4740 PERP |
0.2296 USD |
0.2269 USD |
0.2328 USD |
0.2306 USD |
| 2025-06-14 |
0.2288 USD |
218,416.4060 PERP |
0.2290 USD |
0.2272 USD |
0.2344 USD |
0.2288 USD |
| 2025-06-13 |
0.2277 USD |
344,173.1930 PERP |
0.2389 USD |
0.2223 USD |
0.2429 USD |
0.2277 USD |
| 2025-06-12 |
0.2404 USD |
185,229.8590 PERP |
0.2510 USD |
0.2382 USD |
0.2520 USD |
0.2404 USD |
| 2025-06-11 |
0.2500 USD |
503,543.3650 PERP |
0.2604 USD |
0.2495 USD |
0.2676 USD |
0.2500 USD |
| 2025-06-10 |
0.2566 USD |
155,044.1550 PERP |
0.2542 USD |
0.2491 USD |
0.2566 USD |
0.2566 USD |
| 2025-06-09 |
0.2526 USD |
270,508.9290 PERP |
0.2470 USD |
0.2389 USD |
0.2572 USD |
0.2526 USD |
| 2025-06-08 |
0.2471 USD |
253,269.3000 PERP |
0.2486 USD |
0.2428 USD |
0.2514 USD |
0.2471 USD |
| 2025-06-07 |
0.2486 USD |
757,749.7360 PERP |
0.2367 USD |
0.2363 USD |
0.2550 USD |
0.2486 USD |
| 2025-06-06 |
0.2360 USD |
291,310.5970 PERP |
0.2232 USD |
0.2229 USD |
0.2423 USD |
0.2360 USD |
| 2025-06-05 |
0.2293 USD |
852,683.8260 PERP |
0.2443 USD |
0.2247 USD |
0.2594 USD |
0.2293 USD |
| 2025-06-04 |
0.2457 USD |
308,389.5140 PERP |
0.2565 USD |
0.2444 USD |
0.2587 USD |
0.2457 USD |
| 2025-06-03 |
0.2547 USD |
272,687.2190 PERP |
0.2565 USD |
0.2522 USD |
0.2619 USD |
0.2547 USD |
| 2025-06-02 |
0.2520 USD |
166,492.3080 PERP |
0.2529 USD |
0.2432 USD |
0.2529 USD |
0.2520 USD |
| 2025-06-01 |
0.2532 USD |
481,014.5780 PERP |
0.2425 USD |
0.2342 USD |
0.2552 USD |
0.2532 USD |
| 2025-05-31 |
0.2447 USD |
463,901.4100 PERP |
0.2341 USD |
0.2276 USD |
0.2454 USD |
0.2447 USD |
| 2025-05-30 |
0.2380 USD |
845,753.5750 PERP |
0.2703 USD |
0.2372 USD |
0.2717 USD |
0.2380 USD |
| 2025-05-29 |
0.2715 USD |
685,670.8110 PERP |
0.2892 USD |
0.2712 USD |
0.2919 USD |
0.2715 USD |
| 2025-05-28 |
0.2881 USD |
2,142,995.4830 PERP |
0.2709 USD |
0.2707 USD |
0.3074 USD |
0.2881 USD |
| 2025-05-27 |
0.2707 USD |
686,492.9150 PERP |
0.2688 USD |
0.2602 USD |
0.2767 USD |
0.2707 USD |
| 2025-05-26 |
0.2723 USD |
394,401.6410 PERP |
0.2702 USD |
0.2637 USD |
0.2806 USD |
0.2723 USD |
| 2025-05-25 |
0.2698 USD |
1,986,578.6750 PERP |
0.2835 USD |
0.2584 USD |
0.2904 USD |
0.2698 USD |
| 2025-05-24 |
0.2770 USD |
1,335,507.3310 PERP |
0.2585 USD |
0.2577 USD |
0.2912 USD |
0.2770 USD |
| 2025-05-23 |
0.2603 USD |
1,032,324.0050 PERP |
0.2890 USD |
0.2595 USD |
0.2958 USD |
0.2603 USD |
| 2025-05-22 |
0.2889 USD |
478,254.9260 PERP |
0.2790 USD |
0.2773 USD |
0.2923 USD |
0.2889 USD |
| 2025-05-21 |
0.2747 USD |
387,316.7760 PERP |
0.2814 USD |
0.2670 USD |
0.2856 USD |
0.2747 USD |
| 2025-05-20 |
0.2782 USD |
564,838.9470 PERP |
0.2786 USD |
0.2684 USD |
0.2863 USD |
0.2782 USD |
| 2025-05-19 |
0.2777 USD |
482,477.2070 PERP |
0.2860 USD |
0.2675 USD |
0.2887 USD |
0.2777 USD |
| 2025-05-18 |
0.2830 USD |
714,609.1580 PERP |
0.2760 USD |
0.2692 USD |
0.2961 USD |
0.2830 USD |
| 2025-05-17 |
0.2714 USD |
773,414.7280 PERP |
0.2854 USD |
0.2669 USD |
0.2879 USD |
0.2714 USD |
| 2025-05-16 |
0.2890 USD |
1,855,573.1180 PERP |
0.2940 USD |
0.2847 USD |
0.3102 USD |
0.2890 USD |
| 2025-05-15 |
0.2926 USD |
3,552,007.3220 PERP |
0.3378 USD |
0.2869 USD |
0.3400 USD |
0.2926 USD |
| 2025-05-14 |
0.3375 USD |
913,210.4450 PERP |
0.3616 USD |
0.3350 USD |
0.3706 USD |
0.3375 USD |
| 2025-05-13 |
0.3599 USD |
1,964,520.8610 PERP |
0.3438 USD |
0.3180 USD |
0.3674 USD |
0.3599 USD |
| 2025-05-12 |
0.3415 USD |
1,659,535.4430 PERP |
0.3474 USD |
0.3282 USD |
0.3684 USD |
0.3415 USD |
| 2025-05-11 |
0.3481 USD |
1,909,445.4390 PERP |
0.3541 USD |
0.3358 USD |
0.3583 USD |
0.3481 USD |
| 2025-05-10 |
0.3410 USD |
1,748,736.5740 PERP |
0.3423 USD |
0.3254 USD |
0.3616 USD |
0.3410 USD |
| 2025-05-09 |
0.3380 USD |
4,039,931.0130 PERP |
0.3273 USD |
0.3240 USD |
0.3466 USD |
0.3380 USD |
| 2025-05-08 |
0.3260 USD |
2,788,799.6020 PERP |
0.3092 USD |
0.3055 USD |
0.3312 USD |
0.3260 USD |
| 2025-05-07 |
0.3025 USD |
4,750,395.1520 PERP |
0.2878 USD |
0.2828 USD |
0.3077 USD |
0.3025 USD |
| 2025-05-06 |
0.2895 USD |
1,783,812.8450 PERP |
0.2971 USD |
0.2860 USD |
0.3069 USD |
0.2895 USD |
| 2025-05-05 |
0.3040 USD |
4,462,985.9700 PERP |
0.2834 USD |
0.2827 USD |
0.3305 USD |
0.3040 USD |
| 2025-05-04 |
0.2825 USD |
1,151,082.2760 PERP |
0.2981 USD |
0.2815 USD |
0.3010 USD |
0.2825 USD |
| 2025-05-03 |
0.3049 USD |
2,644,890.5550 PERP |
0.3280 USD |
0.2994 USD |
0.3487 USD |
0.3049 USD |
| 2025-05-02 |
0.3312 USD |
4,371,685.1850 PERP |
0.3311 USD |
0.3288 USD |
0.3650 USD |
0.3312 USD |
| 2025-05-01 |
0.3308 USD |
5,909,618.0080 PERP |
0.3475 USD |
0.3233 USD |
0.3630 USD |
0.3308 USD |
| 2025-04-30 |
0.3377 USD |
5,458,342.1870 PERP |
0.2850 USD |
0.2834 USD |
0.3461 USD |
0.3377 USD |
| 2025-04-29 |
0.2936 USD |
1,715,508.1580 PERP |
0.3080 USD |
0.2819 USD |
0.3106 USD |
0.2936 USD |