Identifier on Coinbase Pro: PERP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-24 |
1.0743 USD |
45,598.2770 PERP |
1.0730 USD |
1.0278 USD |
1.0921 USD |
1.0743 USD |
| 2024-05-23 |
1.0783 USD |
173,516.9410 PERP |
1.1094 USD |
1.0099 USD |
1.1227 USD |
1.0783 USD |
| 2024-05-22 |
1.1009 USD |
110,965.3790 PERP |
1.1145 USD |
1.0765 USD |
1.1209 USD |
1.1009 USD |
| 2024-05-21 |
1.1081 USD |
187,003.2100 PERP |
1.1089 USD |
1.0881 USD |
1.1409 USD |
1.1081 USD |
| 2024-05-20 |
1.1100 USD |
147,198.0520 PERP |
0.9912 USD |
0.9783 USD |
1.1116 USD |
1.1100 USD |
| 2024-05-19 |
0.9952 USD |
66,014.1220 PERP |
1.0473 USD |
0.9900 USD |
1.0557 USD |
0.9952 USD |
| 2024-05-18 |
1.0448 USD |
202,299.4590 PERP |
1.0607 USD |
1.0319 USD |
1.0672 USD |
1.0448 USD |
| 2024-05-17 |
1.0602 USD |
75,013.0920 PERP |
1.0189 USD |
1.0100 USD |
1.0738 USD |
1.0602 USD |
| 2024-05-16 |
1.0134 USD |
96,370.1540 PERP |
1.0365 USD |
0.9699 USD |
1.0456 USD |
1.0134 USD |
| 2024-05-15 |
1.0367 USD |
102,662.6850 PERP |
0.9739 USD |
0.9585 USD |
1.0491 USD |
1.0367 USD |
| 2024-05-14 |
0.9700 USD |
69,122.3420 PERP |
0.9894 USD |
0.9690 USD |
1.0137 USD |
0.9700 USD |
| 2024-05-13 |
0.9919 USD |
137,438.2760 PERP |
0.9704 USD |
0.9258 USD |
1.0281 USD |
0.9919 USD |
| 2024-05-12 |
0.9711 USD |
248,116.4790 PERP |
1.0120 USD |
0.9660 USD |
1.0138 USD |
0.9711 USD |
| 2024-05-11 |
1.0086 USD |
81,383.2350 PERP |
1.0097 USD |
1.0020 USD |
1.0308 USD |
1.0086 USD |
| 2024-05-10 |
1.0177 USD |
118,899.1530 PERP |
1.1086 USD |
1.0000 USD |
1.1228 USD |
1.0177 USD |
| 2024-05-09 |
1.1011 USD |
222,310.3480 PERP |
1.0386 USD |
1.0313 USD |
1.1265 USD |
1.1011 USD |
| 2024-05-08 |
1.0277 USD |
110,760.8030 PERP |
1.0315 USD |
1.0067 USD |
1.0691 USD |
1.0277 USD |
| 2024-05-07 |
1.0295 USD |
207,032.7080 PERP |
1.0510 USD |
1.0268 USD |
1.0765 USD |
1.0295 USD |
| 2024-05-06 |
1.0515 USD |
78,447.5600 PERP |
1.0760 USD |
1.0484 USD |
1.1040 USD |
1.0515 USD |
| 2024-05-05 |
1.0808 USD |
72,605.8440 PERP |
1.0463 USD |
1.0227 USD |
1.0990 USD |
1.0808 USD |
| 2024-05-04 |
1.0497 USD |
44,061.3150 PERP |
1.0586 USD |
1.0420 USD |
1.0655 USD |
1.0497 USD |
| 2024-05-03 |
1.0616 USD |
148,364.4030 PERP |
0.9994 USD |
0.9888 USD |
1.0654 USD |
1.0616 USD |
| 2024-05-02 |
1.0041 USD |
35,085.9590 PERP |
0.9520 USD |
0.9517 USD |
1.0114 USD |
1.0041 USD |
| 2024-05-01 |
0.9700 USD |
212,331.7160 PERP |
0.9843 USD |
0.9117 USD |
0.9843 USD |
0.9700 USD |
| 2024-04-30 |
0.9816 USD |
32,249.2210 PERP |
0.9645 USD |
0.9501 USD |
0.9900 USD |
0.9816 USD |
| 2024-04-29 |
1.0558 USD |
63,935.5060 PERP |
1.0558 USD |
1.0100 USD |
1.0620 USD |
1.0558 USD |
| 2024-04-28 |
1.0710 USD |
71,070.2890 PERP |
1.0856 USD |
1.0640 USD |
1.1121 USD |
1.0710 USD |
| 2024-04-27 |
1.0767 USD |
90,773.9780 PERP |
1.0662 USD |
1.0151 USD |
1.0976 USD |
1.0767 USD |
| 2024-04-26 |
1.0726 USD |
151,089.8360 PERP |
1.0600 USD |
1.0433 USD |
1.0871 USD |
1.0726 USD |
| 2024-04-25 |
1.0791 USD |
103,251.7290 PERP |
1.0757 USD |
1.0310 USD |
1.0965 USD |
1.0791 USD |
| 2024-04-24 |
1.0784 USD |
46,151.2220 PERP |
1.0873 USD |
1.0680 USD |
1.0972 USD |
1.0784 USD |
| 2024-04-23 |
1.1216 USD |
442,185.7210 PERP |
1.1328 USD |
1.1112 USD |
1.1328 USD |
1.1216 USD |
| 2024-04-22 |
1.1360 USD |
235,680.8340 PERP |
1.1158 USD |
1.0965 USD |
1.1440 USD |
1.1360 USD |
| 2024-04-21 |
1.1064 USD |
99,956.4230 PERP |
1.1333 USD |
1.0821 USD |
1.1449 USD |
1.1064 USD |
| 2024-04-20 |
1.1319 USD |
121,544.6930 PERP |
1.0477 USD |
1.0355 USD |
1.1565 USD |
1.1319 USD |
| 2024-04-19 |
1.0685 USD |
225,675.6310 PERP |
1.0370 USD |
0.9512 USD |
1.0859 USD |
1.0685 USD |
| 2024-04-18 |
1.0542 USD |
200,153.3660 PERP |
1.0189 USD |
0.9966 USD |
1.0619 USD |
1.0542 USD |
| 2024-04-17 |
1.0236 USD |
316,077.2380 PERP |
1.0351 USD |
0.9779 USD |
1.0641 USD |
1.0236 USD |
| 2024-04-16 |
1.0461 USD |
222,498.7430 PERP |
1.0442 USD |
0.9861 USD |
1.0621 USD |
1.0461 USD |
| 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 |