Identifier on Coinbase Pro: PERP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-15 |
1.0545 USD |
378,198.8630 PERP |
1.0593 USD |
0.9846 USD |
1.1231 USD |
1.0545 USD |
| 2024-04-14 |
1.0703 USD |
454,463.8260 PERP |
0.9930 USD |
0.9464 USD |
1.0749 USD |
1.0703 USD |
| 2024-04-13 |
0.9844 USD |
1,252,216.6670 PERP |
1.2037 USD |
0.8255 USD |
1.2134 USD |
0.9844 USD |
| 2024-04-12 |
1.1952 USD |
883,047.6150 PERP |
1.4700 USD |
1.1322 USD |
1.5649 USD |
1.1952 USD |
| 2024-04-11 |
1.4763 USD |
791,771.0810 PERP |
1.5741 USD |
1.4434 USD |
1.6385 USD |
1.4763 USD |
| 2024-04-10 |
1.5440 USD |
918,345.9670 PERP |
1.4721 USD |
1.3363 USD |
1.5623 USD |
1.5440 USD |
| 2024-04-09 |
1.4952 USD |
643,670.6290 PERP |
1.4892 USD |
1.4449 USD |
1.5673 USD |
1.4952 USD |
| 2024-04-08 |
1.4687 USD |
518,500.8460 PERP |
1.3026 USD |
1.3005 USD |
1.5066 USD |
1.4687 USD |
| 2024-04-07 |
1.3071 USD |
110,424.0130 PERP |
1.2900 USD |
1.2849 USD |
1.3279 USD |
1.3071 USD |
| 2024-04-06 |
1.3023 USD |
54,184.3000 PERP |
1.2658 USD |
1.2653 USD |
1.3037 USD |
1.3023 USD |
| 2024-04-05 |
1.2623 USD |
240,085.2520 PERP |
1.3104 USD |
1.2146 USD |
1.3227 USD |
1.2623 USD |
| 2024-04-04 |
1.3129 USD |
277,559.8540 PERP |
1.2735 USD |
1.2286 USD |
1.3768 USD |
1.3129 USD |
| 2024-04-03 |
1.2683 USD |
188,608.6910 PERP |
1.2965 USD |
1.2326 USD |
1.3408 USD |
1.2683 USD |
| 2024-04-02 |
1.2966 USD |
230,866.5630 PERP |
1.4019 USD |
1.2493 USD |
1.4019 USD |
1.2966 USD |
| 2024-04-01 |
1.4005 USD |
272,209.0700 PERP |
1.4666 USD |
1.3405 USD |
1.4790 USD |
1.4005 USD |
| 2024-03-31 |
1.4498 USD |
151,211.3880 PERP |
1.4303 USD |
1.4243 USD |
1.4739 USD |
1.4498 USD |
| 2024-03-30 |
1.4324 USD |
170,662.1970 PERP |
1.4618 USD |
1.4159 USD |
1.4845 USD |
1.4324 USD |
| 2024-03-29 |
1.4667 USD |
342,430.6960 PERP |
1.4416 USD |
1.4027 USD |
1.5021 USD |
1.4667 USD |
| 2024-03-28 |
1.4348 USD |
726,526.7840 PERP |
1.4610 USD |
1.4238 USD |
1.4842 USD |
1.4348 USD |
| 2024-03-27 |
1.4509 USD |
688,882.3820 PERP |
1.5904 USD |
1.4384 USD |
1.6450 USD |
1.4509 USD |
| 2024-03-26 |
1.5919 USD |
703,377.8230 PERP |
1.5869 USD |
1.5350 USD |
1.6275 USD |
1.5919 USD |
| 2024-03-25 |
1.5865 USD |
647,897.7710 PERP |
1.4957 USD |
1.4826 USD |
1.6165 USD |
1.5865 USD |
| 2024-03-24 |
1.4973 USD |
561,900.1990 PERP |
1.4055 USD |
1.3872 USD |
1.5387 USD |
1.4973 USD |
| 2024-03-23 |
1.4098 USD |
208,341.8400 PERP |
1.4475 USD |
1.4073 USD |
1.4807 USD |
1.4098 USD |
| 2024-03-22 |
1.4152 USD |
324,198.5710 PERP |
1.4838 USD |
1.3936 USD |
1.5131 USD |
1.4152 USD |
| 2024-03-21 |
1.4855 USD |
747,269.3520 PERP |
1.4309 USD |
1.3785 USD |
1.5278 USD |
1.4855 USD |
| 2024-03-20 |
1.4404 USD |
512,916.7340 PERP |
1.2934 USD |
1.2372 USD |
1.4782 USD |
1.4404 USD |
| 2024-03-19 |
1.2772 USD |
632,242.3400 PERP |
1.4162 USD |
1.2300 USD |
1.4323 USD |
1.2772 USD |
| 2024-03-18 |
1.4312 USD |
483,361.5420 PERP |
1.5509 USD |
1.3812 USD |
1.5635 USD |
1.4312 USD |
| 2024-03-17 |
1.5475 USD |
746,481.2580 PERP |
1.5422 USD |
1.4060 USD |
1.5823 USD |
1.5475 USD |
| 2024-03-16 |
1.5487 USD |
1,127,316.6100 PERP |
1.7924 USD |
1.5307 USD |
1.8749 USD |
1.5487 USD |
| 2024-03-15 |
1.7853 USD |
1,752,832.1380 PERP |
1.7045 USD |
1.5382 USD |
1.8684 USD |
1.7853 USD |
| 2024-03-14 |
1.6838 USD |
554,850.9640 PERP |
1.7434 USD |
1.5609 USD |
1.7678 USD |
1.6838 USD |
| 2024-03-13 |
1.7524 USD |
1,341,750.3710 PERP |
1.6617 USD |
1.6447 USD |
1.8436 USD |
1.7524 USD |
| 2024-03-12 |
1.6313 USD |
922,118.7550 PERP |
1.6967 USD |
1.5014 USD |
1.7226 USD |
1.6313 USD |
| 2024-03-11 |
1.7000 USD |
619,544.6330 PERP |
1.6438 USD |
1.5340 USD |
1.7001 USD |
1.7000 USD |
| 2024-03-10 |
1.6389 USD |
871,732.7510 PERP |
1.6377 USD |
1.5563 USD |
1.7341 USD |
1.6389 USD |
| 2024-03-09 |
1.6313 USD |
742,347.9460 PERP |
1.5978 USD |
1.5655 USD |
1.7206 USD |
1.6313 USD |
| 2024-03-08 |
1.6034 USD |
514,854.5550 PERP |
1.5616 USD |
1.4294 USD |
1.6241 USD |
1.6034 USD |
| 2024-03-07 |
1.5447 USD |
692,295.1110 PERP |
1.4981 USD |
1.4660 USD |
1.5580 USD |
1.5447 USD |
| 2024-03-06 |
1.4932 USD |
882,785.3550 PERP |
1.4159 USD |
1.3723 USD |
1.5170 USD |
1.4932 USD |
| 2024-03-05 |
1.3847 USD |
1,400,749.1020 PERP |
1.6326 USD |
1.1527 USD |
1.6776 USD |
1.3847 USD |
| 2024-03-04 |
1.6342 USD |
1,217,943.1320 PERP |
1.6779 USD |
1.5600 USD |
1.7000 USD |
1.6342 USD |
| 2024-03-03 |
1.6752 USD |
4,496,748.5750 PERP |
1.4805 USD |
1.4452 USD |
1.8186 USD |
1.6752 USD |
| 2024-03-02 |
1.4744 USD |
786,200.0560 PERP |
1.3845 USD |
1.3564 USD |
1.4879 USD |
1.4744 USD |
| 2024-03-01 |
1.3797 USD |
519,050.8600 PERP |
1.3120 USD |
1.3120 USD |
1.3852 USD |
1.3797 USD |
| 2024-02-29 |
1.3066 USD |
960,199.0940 PERP |
1.3624 USD |
1.2943 USD |
1.3979 USD |
1.3066 USD |
| 2024-02-28 |
1.3514 USD |
1,823,652.5560 PERP |
1.4393 USD |
1.1101 USD |
1.4628 USD |
1.3514 USD |
| 2024-02-27 |
1.4519 USD |
1,021,047.1170 PERP |
1.4679 USD |
1.3848 USD |
1.4939 USD |
1.4519 USD |
| 2024-02-26 |
1.4718 USD |
1,015,423.3480 PERP |
1.4278 USD |
1.4070 USD |
1.5350 USD |
1.4718 USD |