Identifier on Coinbase Pro: PERP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-24 |
0.6209 USD |
299,665.9200 PERP |
0.6553 USD |
0.6200 USD |
0.6584 USD |
0.6209 USD |
| 2024-07-23 |
0.6512 USD |
273,278.1800 PERP |
0.6667 USD |
0.6464 USD |
0.6863 USD |
0.6512 USD |
| 2024-07-22 |
0.6669 USD |
81,834.7410 PERP |
0.7215 USD |
0.6615 USD |
0.7216 USD |
0.6669 USD |
| 2024-07-21 |
0.7228 USD |
110,893.6720 PERP |
0.7208 USD |
0.6861 USD |
0.7283 USD |
0.7228 USD |
| 2024-07-20 |
0.7170 USD |
91,362.0380 PERP |
0.7167 USD |
0.7048 USD |
0.7359 USD |
0.7170 USD |
| 2024-07-19 |
0.7191 USD |
94,033.2640 PERP |
0.6737 USD |
0.6574 USD |
0.7210 USD |
0.7191 USD |
| 2024-07-18 |
0.6717 USD |
46,227.2150 PERP |
0.6919 USD |
0.6616 USD |
0.7029 USD |
0.6717 USD |
| 2024-07-17 |
0.6813 USD |
85,250.3310 PERP |
0.6934 USD |
0.6631 USD |
0.7025 USD |
0.6813 USD |
| 2024-07-16 |
0.6915 USD |
192,398.8890 PERP |
0.6763 USD |
0.6407 USD |
0.7009 USD |
0.6915 USD |
| 2024-07-15 |
0.6720 USD |
138,264.6890 PERP |
0.6325 USD |
0.6320 USD |
0.6720 USD |
0.6720 USD |
| 2024-07-14 |
0.6343 USD |
128,642.2790 PERP |
0.6227 USD |
0.6178 USD |
0.6365 USD |
0.6343 USD |
| 2024-07-13 |
0.6260 USD |
89,417.2080 PERP |
0.6111 USD |
0.6075 USD |
0.6270 USD |
0.6260 USD |
| 2024-07-12 |
0.6082 USD |
62,833.4610 PERP |
0.5956 USD |
0.5897 USD |
0.6143 USD |
0.6082 USD |
| 2024-07-11 |
0.6008 USD |
95,349.0390 PERP |
0.6073 USD |
0.5983 USD |
0.6291 USD |
0.6008 USD |
| 2024-07-10 |
0.6056 USD |
112,295.4060 PERP |
0.6034 USD |
0.5967 USD |
0.6208 USD |
0.6056 USD |
| 2024-07-09 |
0.6020 USD |
91,127.7360 PERP |
0.5854 USD |
0.5761 USD |
0.6067 USD |
0.6020 USD |
| 2024-07-08 |
0.5876 USD |
125,270.9150 PERP |
0.5771 USD |
0.5493 USD |
0.6134 USD |
0.5876 USD |
| 2024-07-07 |
0.5753 USD |
95,712.5790 PERP |
0.6023 USD |
0.5745 USD |
0.6175 USD |
0.5753 USD |
| 2024-07-06 |
0.6066 USD |
143,192.0880 PERP |
0.5683 USD |
0.5586 USD |
0.6083 USD |
0.6066 USD |
| 2024-07-05 |
0.5651 USD |
407,424.2520 PERP |
0.5682 USD |
0.5029 USD |
0.5800 USD |
0.5651 USD |
| 2024-07-04 |
0.5700 USD |
395,428.2140 PERP |
0.6820 USD |
0.5642 USD |
0.6820 USD |
0.5700 USD |
| 2024-07-03 |
0.6805 USD |
117,822.0110 PERP |
0.7351 USD |
0.6733 USD |
0.7351 USD |
0.6805 USD |
| 2024-07-02 |
0.7317 USD |
69,008.3550 PERP |
0.7274 USD |
0.7120 USD |
0.7376 USD |
0.7317 USD |
| 2024-07-01 |
0.7311 USD |
130,778.3040 PERP |
0.7536 USD |
0.7276 USD |
0.7770 USD |
0.7311 USD |
| 2024-06-30 |
0.7543 USD |
92,916.1030 PERP |
0.7141 USD |
0.6829 USD |
0.7573 USD |
0.7543 USD |
| 2024-06-29 |
0.7098 USD |
85,291.5370 PERP |
0.7344 USD |
0.7060 USD |
0.7471 USD |
0.7098 USD |
| 2024-06-28 |
0.7362 USD |
134,932.5060 PERP |
0.7587 USD |
0.7362 USD |
0.7701 USD |
0.7362 USD |
| 2024-06-27 |
0.7590 USD |
72,091.6170 PERP |
0.7407 USD |
0.7205 USD |
0.7718 USD |
0.7590 USD |
| 2024-06-26 |
0.7452 USD |
66,805.8340 PERP |
0.7610 USD |
0.7321 USD |
0.7722 USD |
0.7452 USD |
| 2024-06-25 |
0.7640 USD |
64,305.6220 PERP |
0.7361 USD |
0.7323 USD |
0.7730 USD |
0.7640 USD |
| 2024-06-24 |
0.7388 USD |
99,393.2640 PERP |
0.7299 USD |
0.6842 USD |
0.7388 USD |
0.7388 USD |
| 2024-06-23 |
0.7274 USD |
47,125.0190 PERP |
0.7594 USD |
0.7202 USD |
0.7709 USD |
0.7274 USD |
| 2024-06-22 |
0.7529 USD |
42,693.0040 PERP |
0.7443 USD |
0.7389 USD |
0.7630 USD |
0.7529 USD |
| 2024-06-21 |
0.7566 USD |
99,900.1270 PERP |
0.7570 USD |
0.7471 USD |
0.7772 USD |
0.7566 USD |
| 2024-06-20 |
0.7646 USD |
55,808.7840 PERP |
0.7444 USD |
0.7444 USD |
0.7990 USD |
0.7646 USD |
| 2024-06-19 |
0.7419 USD |
72,981.7980 PERP |
0.7295 USD |
0.7250 USD |
0.7589 USD |
0.7419 USD |
| 2024-06-18 |
0.7259 USD |
290,085.0480 PERP |
0.7946 USD |
0.6949 USD |
0.7964 USD |
0.7259 USD |
| 2024-06-17 |
0.8043 USD |
191,059.4650 PERP |
0.8599 USD |
0.7720 USD |
0.8731 USD |
0.8043 USD |
| 2024-06-16 |
0.8657 USD |
105,746.1490 PERP |
0.8666 USD |
0.8382 USD |
0.8668 USD |
0.8657 USD |
| 2024-06-15 |
0.8675 USD |
29,991.0220 PERP |
0.8736 USD |
0.8590 USD |
0.8895 USD |
0.8675 USD |
| 2024-06-14 |
0.8705 USD |
214,513.9730 PERP |
0.9114 USD |
0.8424 USD |
0.9381 USD |
0.8705 USD |
| 2024-06-13 |
0.9223 USD |
139,247.6310 PERP |
0.9632 USD |
0.9061 USD |
0.9712 USD |
0.9223 USD |
| 2024-06-12 |
0.9630 USD |
445,268.1820 PERP |
0.9314 USD |
0.9000 USD |
1.0011 USD |
0.9630 USD |
| 2024-06-11 |
0.9280 USD |
203,418.8900 PERP |
0.9797 USD |
0.9100 USD |
0.9797 USD |
0.9280 USD |
| 2024-06-10 |
0.9775 USD |
148,970.1810 PERP |
1.0065 USD |
0.9685 USD |
1.0167 USD |
0.9775 USD |
| 2024-06-09 |
1.0110 USD |
111,318.4200 PERP |
1.0020 USD |
0.9830 USD |
1.0144 USD |
1.0110 USD |
| 2024-06-08 |
1.0010 USD |
185,364.9690 PERP |
1.0627 USD |
0.9896 USD |
1.0837 USD |
1.0010 USD |
| 2024-06-07 |
1.0669 USD |
324,339.9850 PERP |
1.1800 USD |
0.9682 USD |
1.1976 USD |
1.0669 USD |
| 2024-06-06 |
1.1830 USD |
100,930.1620 PERP |
1.1871 USD |
1.1570 USD |
1.2101 USD |
1.1830 USD |
| 2024-06-05 |
1.1896 USD |
78,424.8370 PERP |
1.1997 USD |
1.1751 USD |
1.2119 USD |
1.1896 USD |