Identifier on Coinbase Pro: PERP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
0.0857 USD |
231,013.1630 PERP |
0.0865 USD |
0.0849 USD |
0.0870 USD |
0.0857 USD |
| 2025-12-16 |
0.0878 USD |
1,325,510.4870 PERP |
0.0933 USD |
0.0867 USD |
0.0949 USD |
0.0878 USD |
| 2025-12-15 |
0.0930 USD |
2,784,116.7150 PERP |
0.0890 USD |
0.0845 USD |
0.1036 USD |
0.0930 USD |
| 2025-12-14 |
0.0896 USD |
635,736.9040 PERP |
0.0904 USD |
0.0871 USD |
0.0919 USD |
0.0896 USD |
| 2025-12-13 |
0.0909 USD |
1,142,997.2560 PERP |
0.0919 USD |
0.0897 USD |
0.0940 USD |
0.0909 USD |
| 2025-12-12 |
0.0923 USD |
2,487,161.7920 PERP |
0.0918 USD |
0.0896 USD |
0.1015 USD |
0.0923 USD |
| 2025-12-11 |
0.0921 USD |
2,237,061.6350 PERP |
0.0941 USD |
0.0895 USD |
0.0956 USD |
0.0921 USD |
| 2025-12-10 |
0.0970 USD |
1,565,811.7980 PERP |
0.1005 USD |
0.0950 USD |
0.1013 USD |
0.0970 USD |
| 2025-12-09 |
0.1064 USD |
5,617,530.3970 PERP |
0.1012 USD |
0.0962 USD |
0.1090 USD |
0.1064 USD |
| 2025-12-08 |
0.0963 USD |
21,068,097.1240 PERP |
0.0906 USD |
0.0906 USD |
0.1370 USD |
0.0963 USD |
| 2025-12-07 |
0.0915 USD |
1,020,587.0020 PERP |
0.0905 USD |
0.0890 USD |
0.0938 USD |
0.0915 USD |
| 2025-12-06 |
0.0928 USD |
901,301.0920 PERP |
0.0913 USD |
0.0891 USD |
0.0928 USD |
0.0928 USD |
| 2025-12-05 |
0.0925 USD |
1,437,496.0080 PERP |
0.0988 USD |
0.0911 USD |
0.1004 USD |
0.0925 USD |
| 2025-12-04 |
0.0988 USD |
2,356,924.8710 PERP |
0.1022 USD |
0.0964 USD |
0.1033 USD |
0.0988 USD |
| 2025-12-03 |
0.1032 USD |
3,489,893.4700 PERP |
0.1024 USD |
0.0946 USD |
0.1066 USD |
0.1032 USD |
| 2025-12-02 |
0.1025 USD |
6,073,006.0570 PERP |
0.0973 USD |
0.0900 USD |
0.1150 USD |
0.1025 USD |
| 2025-12-01 |
0.1027 USD |
9,070,132.3690 PERP |
0.1065 USD |
0.0891 USD |
0.1075 USD |
0.1027 USD |
| 2025-11-30 |
0.1148 USD |
5,926,518.1240 PERP |
0.0984 USD |
0.0968 USD |
0.1240 USD |
0.1148 USD |
| 2025-11-29 |
0.0977 USD |
2,296,580.8850 PERP |
0.1059 USD |
0.0965 USD |
0.1089 USD |
0.0977 USD |
| 2025-11-28 |
0.1059 USD |
9,462,096.5810 PERP |
0.1081 USD |
0.1029 USD |
0.1268 USD |
0.1059 USD |
| 2025-11-27 |
0.1093 USD |
10,195,793.0480 PERP |
0.1179 USD |
0.1054 USD |
0.1187 USD |
0.1093 USD |
| 2025-11-26 |
0.1155 USD |
32,653,363.5150 PERP |
0.1460 USD |
0.1130 USD |
0.1529 USD |
0.1155 USD |
| 2025-11-25 |
0.1628 USD |
32,700,504.3830 PERP |
0.0785 USD |
0.0762 USD |
0.1829 USD |
0.1628 USD |
| 2025-11-24 |
0.0792 USD |
999,038.1930 PERP |
0.0746 USD |
0.0735 USD |
0.0799 USD |
0.0792 USD |
| 2025-11-23 |
0.0755 USD |
1,816,551.5370 PERP |
0.0745 USD |
0.0738 USD |
0.0781 USD |
0.0755 USD |
| 2025-11-22 |
0.0747 USD |
2,138,344.3840 PERP |
0.0751 USD |
0.0727 USD |
0.0778 USD |
0.0747 USD |
| 2025-11-21 |
0.0742 USD |
6,597,241.0880 PERP |
0.0911 USD |
0.0724 USD |
0.0917 USD |
0.0742 USD |
| 2025-11-20 |
0.0906 USD |
1,222,052.6660 PERP |
0.0952 USD |
0.0886 USD |
0.0995 USD |
0.0906 USD |
| 2025-11-19 |
0.0897 USD |
2,362,812.4700 PERP |
0.1047 USD |
0.0892 USD |
0.1050 USD |
0.0897 USD |
| 2025-11-18 |
0.1069 USD |
2,683,456.5510 PERP |
0.1103 USD |
0.1009 USD |
0.1265 USD |
0.1069 USD |
| 2025-11-17 |
0.1123 USD |
958,959.9070 PERP |
0.1115 USD |
0.1095 USD |
0.1197 USD |
0.1123 USD |
| 2025-11-16 |
0.1099 USD |
1,101,199.7220 PERP |
0.1158 USD |
0.1087 USD |
0.1167 USD |
0.1099 USD |
| 2025-11-15 |
0.1166 USD |
1,593,972.8140 PERP |
0.1184 USD |
0.1139 USD |
0.1219 USD |
0.1166 USD |
| 2025-11-14 |
0.1194 USD |
4,128,890.1300 PERP |
0.1125 USD |
0.1107 USD |
0.1319 USD |
0.1194 USD |
| 2025-11-13 |
0.1101 USD |
2,108,252.0910 PERP |
0.1270 USD |
0.1077 USD |
0.1274 USD |
0.1101 USD |
| 2025-11-12 |
0.1218 USD |
2,535,917.0030 PERP |
0.1238 USD |
0.1203 USD |
0.1339 USD |
0.1218 USD |
| 2025-11-11 |
0.1300 USD |
5,235,323.1660 PERP |
0.1478 USD |
0.1267 USD |
0.1482 USD |
0.1300 USD |
| 2025-11-10 |
0.1483 USD |
1,786,708.3930 PERP |
0.1524 USD |
0.1417 USD |
0.1544 USD |
0.1483 USD |
| 2025-11-09 |
0.1543 USD |
1,232,389.0410 PERP |
0.1541 USD |
0.1478 USD |
0.1579 USD |
0.1543 USD |
| 2025-11-08 |
0.1547 USD |
3,277,804.1390 PERP |
0.1568 USD |
0.1482 USD |
0.1632 USD |
0.1547 USD |
| 2025-11-07 |
0.1590 USD |
13,386,818.3660 PERP |
0.1373 USD |
0.1348 USD |
0.2015 USD |
0.1590 USD |
| 2025-11-06 |
0.1353 USD |
1,878,550.7510 PERP |
0.1389 USD |
0.1282 USD |
0.1414 USD |
0.1353 USD |
| 2025-11-05 |
0.1390 USD |
2,109,003.5400 PERP |
0.1363 USD |
0.1302 USD |
0.1458 USD |
0.1390 USD |
| 2025-11-04 |
0.1391 USD |
2,547,863.6480 PERP |
0.1529 USD |
0.1378 USD |
0.1618 USD |
0.1391 USD |
| 2025-11-03 |
0.1535 USD |
2,278,801.4090 PERP |
0.1803 USD |
0.1498 USD |
0.1879 USD |
0.1535 USD |
| 2025-11-02 |
0.1803 USD |
1,403,260.5980 PERP |
0.1838 USD |
0.1774 USD |
0.2050 USD |
0.1803 USD |
| 2025-11-01 |
0.1809 USD |
2,020,216.5120 PERP |
0.1871 USD |
0.1799 USD |
0.1902 USD |
0.1809 USD |
| 2025-10-31 |
0.1878 USD |
3,373,921.2030 PERP |
0.1905 USD |
0.1875 USD |
0.2218 USD |
0.1878 USD |
| 2025-10-30 |
0.1923 USD |
6,022,969.9360 PERP |
0.1883 USD |
0.1795 USD |
0.2245 USD |
0.1923 USD |
| 2025-10-29 |
0.1892 USD |
7,606,929.6100 PERP |
0.2192 USD |
0.1725 USD |
0.2324 USD |
0.1892 USD |