Identifier on Coinbase Pro: PERP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-12 |
0.5969 USD |
84,582.9370 PERP |
0.5690 USD |
0.5690 USD |
0.5988 USD |
0.5969 USD |
| 2024-09-11 |
0.5616 USD |
66,495.5560 PERP |
0.5760 USD |
0.5435 USD |
0.5760 USD |
0.5616 USD |
| 2024-09-10 |
0.5849 USD |
101,877.1980 PERP |
0.5723 USD |
0.5616 USD |
0.5912 USD |
0.5849 USD |
| 2024-09-09 |
0.5747 USD |
46,898.0110 PERP |
0.5526 USD |
0.5492 USD |
0.5810 USD |
0.5747 USD |
| 2024-09-08 |
0.5523 USD |
30,052.3710 PERP |
0.5293 USD |
0.5255 USD |
0.5556 USD |
0.5523 USD |
| 2024-09-07 |
0.5314 USD |
45,862.0010 PERP |
0.5268 USD |
0.5252 USD |
0.5492 USD |
0.5314 USD |
| 2024-09-06 |
0.5279 USD |
104,230.1230 PERP |
0.5402 USD |
0.5250 USD |
0.5599 USD |
0.5279 USD |
| 2024-09-05 |
0.5384 USD |
104,161.8010 PERP |
0.5631 USD |
0.5314 USD |
0.5689 USD |
0.5384 USD |
| 2024-09-04 |
0.5655 USD |
165,187.3550 PERP |
0.5524 USD |
0.5200 USD |
0.5750 USD |
0.5655 USD |
| 2024-09-03 |
0.5524 USD |
149,985.6220 PERP |
0.5752 USD |
0.5492 USD |
0.5927 USD |
0.5524 USD |
| 2024-09-02 |
0.5775 USD |
135,063.3780 PERP |
0.5400 USD |
0.5335 USD |
0.5836 USD |
0.5775 USD |
| 2024-09-01 |
0.5390 USD |
49,731.7370 PERP |
0.5680 USD |
0.5364 USD |
0.5680 USD |
0.5390 USD |
| 2024-08-31 |
0.5709 USD |
37,103.3160 PERP |
0.5700 USD |
0.5583 USD |
0.5739 USD |
0.5709 USD |
| 2024-08-30 |
0.5631 USD |
60,498.0300 PERP |
0.5656 USD |
0.5374 USD |
0.5766 USD |
0.5631 USD |
| 2024-08-29 |
0.5614 USD |
63,918.0430 PERP |
0.5796 USD |
0.5603 USD |
0.6043 USD |
0.5614 USD |
| 2024-08-28 |
0.5685 USD |
111,679.3900 PERP |
0.5787 USD |
0.5527 USD |
0.6090 USD |
0.5685 USD |
| 2024-08-27 |
0.5775 USD |
259,268.2280 PERP |
0.6261 USD |
0.5740 USD |
0.6378 USD |
0.5775 USD |
| 2024-08-26 |
0.6263 USD |
132,707.0060 PERP |
0.6710 USD |
0.6190 USD |
0.6735 USD |
0.6263 USD |
| 2024-08-25 |
0.6747 USD |
89,221.8480 PERP |
0.6801 USD |
0.6556 USD |
0.6935 USD |
0.6747 USD |
| 2024-08-24 |
0.6747 USD |
129,574.0330 PERP |
0.6933 USD |
0.6667 USD |
0.6990 USD |
0.6747 USD |
| 2024-08-23 |
0.6943 USD |
115,252.0760 PERP |
0.6424 USD |
0.6326 USD |
0.7007 USD |
0.6943 USD |
| 2024-08-22 |
0.6427 USD |
125,765.4500 PERP |
0.6463 USD |
0.6296 USD |
0.6560 USD |
0.6427 USD |
| 2024-08-21 |
0.6400 USD |
131,479.5840 PERP |
0.6259 USD |
0.6143 USD |
0.6464 USD |
0.6400 USD |
| 2024-08-20 |
0.6176 USD |
167,932.0050 PERP |
0.6073 USD |
0.5939 USD |
0.6317 USD |
0.6176 USD |
| 2024-08-19 |
0.6016 USD |
238,175.2860 PERP |
0.5849 USD |
0.5721 USD |
0.6053 USD |
0.6016 USD |
| 2024-08-18 |
0.5957 USD |
700,063.8160 PERP |
0.5658 USD |
0.5470 USD |
0.6483 USD |
0.5957 USD |
| 2024-08-17 |
0.5677 USD |
1,026,347.5910 PERP |
0.5233 USD |
0.5207 USD |
0.5899 USD |
0.5677 USD |
| 2024-08-16 |
0.5303 USD |
119,665.1260 PERP |
0.5084 USD |
0.4959 USD |
0.5411 USD |
0.5303 USD |
| 2024-08-15 |
0.5069 USD |
108,645.8110 PERP |
0.5353 USD |
0.4976 USD |
0.5388 USD |
0.5069 USD |
| 2024-08-14 |
0.5327 USD |
77,256.8560 PERP |
0.5583 USD |
0.5275 USD |
0.5586 USD |
0.5327 USD |
| 2024-08-13 |
0.5624 USD |
112,464.9540 PERP |
0.5458 USD |
0.5216 USD |
0.5730 USD |
0.5624 USD |
| 2024-08-12 |
0.5455 USD |
153,482.1070 PERP |
0.5233 USD |
0.5131 USD |
0.5555 USD |
0.5455 USD |
| 2024-08-11 |
0.5177 USD |
415,293.7600 PERP |
0.5533 USD |
0.5172 USD |
0.5611 USD |
0.5177 USD |
| 2024-08-10 |
0.5528 USD |
71,141.8220 PERP |
0.5351 USD |
0.5219 USD |
0.5535 USD |
0.5528 USD |
| 2024-08-09 |
0.5286 USD |
92,313.2810 PERP |
0.5450 USD |
0.5247 USD |
0.5455 USD |
0.5286 USD |
| 2024-08-08 |
0.5455 USD |
255,490.3020 PERP |
0.4853 USD |
0.4748 USD |
0.5455 USD |
0.5455 USD |
| 2024-08-07 |
0.4887 USD |
139,646.9980 PERP |
0.4743 USD |
0.4709 USD |
0.5030 USD |
0.4887 USD |
| 2024-08-06 |
0.4846 USD |
89,283.3990 PERP |
0.4550 USD |
0.4550 USD |
0.4869 USD |
0.4846 USD |
| 2024-08-05 |
0.4523 USD |
484,243.3090 PERP |
0.4808 USD |
0.3787 USD |
0.4835 USD |
0.4523 USD |
| 2024-08-04 |
0.4895 USD |
130,323.6580 PERP |
0.5059 USD |
0.4667 USD |
0.5149 USD |
0.4895 USD |
| 2024-08-03 |
0.4992 USD |
165,982.6160 PERP |
0.5298 USD |
0.4920 USD |
0.5353 USD |
0.4992 USD |
| 2024-08-02 |
0.5282 USD |
117,426.9940 PERP |
0.5814 USD |
0.5189 USD |
0.5864 USD |
0.5282 USD |
| 2024-08-01 |
0.5780 USD |
147,962.5490 PERP |
0.5920 USD |
0.5335 USD |
0.5964 USD |
0.5780 USD |
| 2024-07-31 |
0.5951 USD |
109,898.0130 PERP |
0.6070 USD |
0.5909 USD |
0.6227 USD |
0.5951 USD |
| 2024-07-30 |
0.6131 USD |
95,428.5960 PERP |
0.6200 USD |
0.6067 USD |
0.6440 USD |
0.6131 USD |
| 2024-07-29 |
0.6212 USD |
113,905.1780 PERP |
0.6294 USD |
0.6212 USD |
0.6577 USD |
0.6212 USD |
| 2024-07-28 |
0.6231 USD |
42,097.3590 PERP |
0.6364 USD |
0.6181 USD |
0.6377 USD |
0.6231 USD |
| 2024-07-27 |
0.6446 USD |
110,108.4850 PERP |
0.6438 USD |
0.6200 USD |
0.6532 USD |
0.6446 USD |
| 2024-07-26 |
0.6461 USD |
85,658.9230 PERP |
0.6153 USD |
0.6153 USD |
0.6495 USD |
0.6461 USD |
| 2024-07-25 |
0.6149 USD |
177,682.4520 PERP |
0.6236 USD |
0.5850 USD |
0.6313 USD |
0.6149 USD |