Identifier on Coinbase Pro: PERP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |