Identifier on Coinbase Pro: PERP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-25 |
1.4308 USD |
730,265.0190 PERP |
1.4026 USD |
1.3637 USD |
1.4520 USD |
1.4308 USD |
| 2024-02-24 |
1.4003 USD |
2,272,751.8150 PERP |
1.3695 USD |
1.3141 USD |
1.5567 USD |
1.4003 USD |
| 2024-02-23 |
1.3477 USD |
1,046,597.8090 PERP |
1.3086 USD |
1.2609 USD |
1.4113 USD |
1.3477 USD |
| 2024-02-22 |
1.3284 USD |
624,724.2070 PERP |
1.3215 USD |
1.2750 USD |
1.3657 USD |
1.3284 USD |
| 2024-02-21 |
1.2937 USD |
600,352.4220 PERP |
1.3766 USD |
1.2529 USD |
1.3897 USD |
1.2937 USD |
| 2024-02-20 |
1.3909 USD |
1,909,601.4740 PERP |
1.5005 USD |
1.3089 USD |
1.5494 USD |
1.3909 USD |
| 2024-02-19 |
1.5207 USD |
4,040,535.9430 PERP |
1.2434 USD |
1.2320 USD |
1.6000 USD |
1.5207 USD |
| 2024-02-18 |
1.2459 USD |
420,856.5620 PERP |
1.2067 USD |
1.1891 USD |
1.2466 USD |
1.2459 USD |
| 2024-02-17 |
1.2028 USD |
457,348.5360 PERP |
1.2343 USD |
1.1554 USD |
1.2520 USD |
1.2028 USD |
| 2024-02-16 |
1.2374 USD |
659,053.9780 PERP |
1.2493 USD |
1.2084 USD |
1.3089 USD |
1.2374 USD |
| 2024-02-15 |
1.2451 USD |
641,524.9820 PERP |
1.2124 USD |
1.2012 USD |
1.2644 USD |
1.2451 USD |
| 2024-02-14 |
1.2116 USD |
685,078.8680 PERP |
1.1939 USD |
1.1738 USD |
1.2268 USD |
1.2116 USD |
| 2024-02-13 |
1.1967 USD |
868,560.9040 PERP |
1.1960 USD |
1.1486 USD |
1.2665 USD |
1.1967 USD |
| 2024-02-12 |
1.1985 USD |
894,149.8660 PERP |
1.1088 USD |
1.0730 USD |
1.2474 USD |
1.1985 USD |
| 2024-02-11 |
1.1079 USD |
185,766.5840 PERP |
1.1288 USD |
1.1038 USD |
1.1511 USD |
1.1079 USD |
| 2024-02-10 |
1.1257 USD |
234,193.5340 PERP |
1.1447 USD |
1.1096 USD |
1.1556 USD |
1.1257 USD |
| 2024-02-09 |
1.1408 USD |
494,603.5080 PERP |
1.0934 USD |
1.0934 USD |
1.1602 USD |
1.1408 USD |
| 2024-02-08 |
1.0936 USD |
338,613.1730 PERP |
1.1063 USD |
1.0846 USD |
1.1328 USD |
1.0936 USD |
| 2024-02-07 |
1.1095 USD |
301,418.9150 PERP |
1.0488 USD |
1.0389 USD |
1.1260 USD |
1.1095 USD |
| 2024-02-06 |
1.0487 USD |
192,312.5750 PERP |
1.0417 USD |
1.0352 USD |
1.0612 USD |
1.0487 USD |
| 2024-02-05 |
1.0313 USD |
392,386.7540 PERP |
1.0350 USD |
1.0069 USD |
1.0665 USD |
1.0313 USD |
| 2024-02-04 |
1.0518 USD |
345,333.5020 PERP |
1.0843 USD |
1.0370 USD |
1.0883 USD |
1.0518 USD |
| 2024-02-03 |
1.0893 USD |
366,731.5560 PERP |
1.1122 USD |
1.0721 USD |
1.1204 USD |
1.0893 USD |
| 2024-02-02 |
1.1093 USD |
444,220.3120 PERP |
1.0884 USD |
1.0849 USD |
1.1464 USD |
1.1093 USD |
| 2024-02-01 |
1.0855 USD |
193,390.3090 PERP |
1.0900 USD |
1.0664 USD |
1.1014 USD |
1.0855 USD |
| 2024-01-31 |
1.0953 USD |
288,855.5430 PERP |
1.1574 USD |
1.0777 USD |
1.1598 USD |
1.0953 USD |
| 2024-01-30 |
1.1703 USD |
514,447.8950 PERP |
1.1838 USD |
1.1554 USD |
1.2029 USD |
1.1703 USD |
| 2024-01-29 |
1.1831 USD |
320,760.2010 PERP |
1.1355 USD |
1.1300 USD |
1.1911 USD |
1.1831 USD |
| 2024-01-28 |
1.1382 USD |
241,305.7410 PERP |
1.1735 USD |
1.1205 USD |
1.1951 USD |
1.1382 USD |
| 2024-01-27 |
1.1724 USD |
272,292.9550 PERP |
1.1579 USD |
1.1364 USD |
1.1830 USD |
1.1724 USD |
| 2024-01-26 |
1.1543 USD |
544,633.1380 PERP |
1.1017 USD |
1.0935 USD |
1.1772 USD |
1.1543 USD |
| 2024-01-25 |
1.1033 USD |
826,479.5570 PERP |
1.1376 USD |
1.0667 USD |
1.1386 USD |
1.1033 USD |
| 2024-01-24 |
1.1190 USD |
674,767.3360 PERP |
1.1104 USD |
1.0912 USD |
1.1433 USD |
1.1190 USD |
| 2024-01-23 |
1.1156 USD |
1,028,243.1450 PERP |
1.1271 USD |
1.0187 USD |
1.1557 USD |
1.1156 USD |
| 2024-01-22 |
1.1219 USD |
957,463.9990 PERP |
1.2033 USD |
1.1008 USD |
1.2196 USD |
1.1219 USD |
| 2024-01-21 |
1.2029 USD |
325,756.4120 PERP |
1.2255 USD |
1.2015 USD |
1.2601 USD |
1.2029 USD |
| 2024-01-20 |
1.2280 USD |
571,799.6900 PERP |
1.2223 USD |
1.1905 USD |
1.2407 USD |
1.2280 USD |
| 2024-01-19 |
1.2230 USD |
1,126,166.8960 PERP |
1.2387 USD |
1.1423 USD |
1.2496 USD |
1.2230 USD |
| 2024-01-18 |
1.2503 USD |
1,011,674.3180 PERP |
1.3703 USD |
1.2261 USD |
1.4154 USD |
1.2503 USD |
| 2024-01-17 |
1.3655 USD |
632,874.0960 PERP |
1.4501 USD |
1.3422 USD |
1.4501 USD |
1.3655 USD |
| 2024-01-16 |
1.4561 USD |
1,251,589.1980 PERP |
1.3624 USD |
1.3451 USD |
1.5000 USD |
1.4561 USD |
| 2024-01-15 |
1.3608 USD |
747,662.3040 PERP |
1.3838 USD |
1.3343 USD |
1.4019 USD |
1.3608 USD |
| 2024-01-14 |
1.4079 USD |
960,777.4210 PERP |
1.4878 USD |
1.4042 USD |
1.5010 USD |
1.4079 USD |
| 2024-01-13 |
1.4931 USD |
2,418,324.4850 PERP |
1.3795 USD |
1.3090 USD |
1.5191 USD |
1.4931 USD |
| 2024-01-12 |
1.3779 USD |
4,340,693.1610 PERP |
1.4229 USD |
1.3032 USD |
1.6100 USD |
1.3779 USD |
| 2024-01-11 |
1.3858 USD |
1,837,491.8890 PERP |
1.3481 USD |
1.2850 USD |
1.4124 USD |
1.3858 USD |
| 2024-01-10 |
1.3487 USD |
6,150,852.1340 PERP |
1.1878 USD |
1.1732 USD |
1.4759 USD |
1.3487 USD |
| 2024-01-09 |
1.1866 USD |
1,404,275.9580 PERP |
1.2576 USD |
1.1194 USD |
1.2723 USD |
1.1866 USD |
| 2024-01-08 |
1.2622 USD |
1,681,551.7500 PERP |
1.2224 USD |
1.0957 USD |
1.2727 USD |
1.2622 USD |
| 2024-01-07 |
1.2297 USD |
1,128,615.1000 PERP |
1.3113 USD |
1.2147 USD |
1.4071 USD |
1.2297 USD |