Identifier on Coinbase Pro: PERP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-06 |
1.3111 USD |
1,679,055.6890 PERP |
1.4186 USD |
1.2817 USD |
1.4400 USD |
1.3111 USD |
| 2024-01-05 |
1.4163 USD |
2,031,249.8520 PERP |
1.5910 USD |
1.3626 USD |
1.6778 USD |
1.4163 USD |
| 2024-01-04 |
1.5923 USD |
2,617,119.1210 PERP |
1.7063 USD |
1.5100 USD |
1.8302 USD |
1.5923 USD |
| 2024-01-03 |
1.6955 USD |
7,979,074.7940 PERP |
1.8143 USD |
1.2689 USD |
2.2500 USD |
1.6955 USD |
| 2024-01-02 |
1.7208 USD |
5,726,081.3710 PERP |
1.3914 USD |
1.3550 USD |
1.8700 USD |
1.7208 USD |
| 2024-01-01 |
1.3616 USD |
3,232,090.1280 PERP |
1.1397 USD |
1.0610 USD |
1.4093 USD |
1.3616 USD |
| 2023-12-31 |
1.1381 USD |
1,046,031.2740 PERP |
1.1077 USD |
1.0752 USD |
1.1807 USD |
1.1381 USD |
| 2023-12-30 |
1.1162 USD |
1,492,007.5600 PERP |
1.0826 USD |
1.0444 USD |
1.2089 USD |
1.1162 USD |
| 2023-12-29 |
1.0795 USD |
1,259,134.7160 PERP |
1.0947 USD |
1.0390 USD |
1.1431 USD |
1.0795 USD |
| 2023-12-28 |
1.0881 USD |
1,764,618.2720 PERP |
1.2266 USD |
1.0331 USD |
1.2543 USD |
1.0881 USD |
| 2023-12-27 |
1.2170 USD |
3,428,083.9160 PERP |
1.3021 USD |
1.1026 USD |
1.3406 USD |
1.2170 USD |
| 2023-12-26 |
1.2640 USD |
9,952,902.2770 PERP |
0.8720 USD |
0.8684 USD |
1.6197 USD |
1.2640 USD |
| 2023-12-25 |
0.8670 USD |
333,346.9470 PERP |
0.8370 USD |
0.8274 USD |
0.8863 USD |
0.8670 USD |
| 2023-12-24 |
0.8371 USD |
426,604.7440 PERP |
0.8196 USD |
0.8034 USD |
0.8816 USD |
0.8371 USD |
| 2023-12-23 |
0.8181 USD |
267,600.2130 PERP |
0.8328 USD |
0.7875 USD |
0.8333 USD |
0.8181 USD |
| 2023-12-22 |
0.8260 USD |
513,999.5360 PERP |
0.8191 USD |
0.8025 USD |
0.8457 USD |
0.8260 USD |
| 2023-12-21 |
0.8093 USD |
1,276,977.8690 PERP |
0.8925 USD |
0.7818 USD |
0.9028 USD |
0.8093 USD |
| 2023-12-20 |
0.8856 USD |
1,526,322.0320 PERP |
0.7311 USD |
0.7289 USD |
0.9287 USD |
0.8856 USD |
| 2023-12-19 |
0.7308 USD |
168,408.3670 PERP |
0.7255 USD |
0.7254 USD |
0.7649 USD |
0.7308 USD |
| 2023-12-18 |
0.7263 USD |
233,035.7320 PERP |
0.7131 USD |
0.6700 USD |
0.7338 USD |
0.7263 USD |
| 2023-12-17 |
0.7119 USD |
159,427.8350 PERP |
0.7507 USD |
0.7104 USD |
0.7571 USD |
0.7119 USD |
| 2023-12-16 |
0.7563 USD |
242,332.9400 PERP |
0.7416 USD |
0.7315 USD |
0.7718 USD |
0.7563 USD |
| 2023-12-15 |
0.7413 USD |
448,788.3100 PERP |
0.7772 USD |
0.7413 USD |
0.7870 USD |
0.7413 USD |
| 2023-12-14 |
0.7771 USD |
817,979.9570 PERP |
0.7242 USD |
0.7078 USD |
0.8066 USD |
0.7771 USD |
| 2023-12-13 |
0.7184 USD |
201,749.1360 PERP |
0.7079 USD |
0.6614 USD |
0.7272 USD |
0.7184 USD |
| 2023-12-12 |
0.6949 USD |
271,067.9640 PERP |
0.6739 USD |
0.6739 USD |
0.7063 USD |
0.6949 USD |
| 2023-12-11 |
0.6719 USD |
634,871.4600 PERP |
0.7391 USD |
0.6238 USD |
0.7419 USD |
0.6719 USD |
| 2023-12-10 |
0.7359 USD |
296,272.9730 PERP |
0.7202 USD |
0.7010 USD |
0.7434 USD |
0.7359 USD |
| 2023-12-09 |
0.7168 USD |
458,663.1710 PERP |
0.7269 USD |
0.7132 USD |
0.7517 USD |
0.7168 USD |
| 2023-12-08 |
0.7263 USD |
339,499.2340 PERP |
0.7158 USD |
0.7101 USD |
0.7433 USD |
0.7263 USD |
| 2023-12-07 |
0.7134 USD |
1,102,539.8630 PERP |
0.6743 USD |
0.6666 USD |
0.7755 USD |
0.7134 USD |
| 2023-12-06 |
0.6745 USD |
383,782.4800 PERP |
0.7019 USD |
0.6650 USD |
0.7190 USD |
0.6745 USD |
| 2023-12-05 |
0.7012 USD |
349,405.9120 PERP |
0.7024 USD |
0.6843 USD |
0.7142 USD |
0.7012 USD |
| 2023-12-04 |
0.7011 USD |
654,063.7290 PERP |
0.7007 USD |
0.6559 USD |
0.7375 USD |
0.7011 USD |
| 2023-12-03 |
0.6984 USD |
805,762.5890 PERP |
0.7166 USD |
0.6767 USD |
0.7772 USD |
0.6984 USD |
| 2023-12-02 |
0.7298 USD |
759,460.7560 PERP |
0.6395 USD |
0.6392 USD |
0.7700 USD |
0.7298 USD |
| 2023-12-01 |
0.6384 USD |
154,146.2670 PERP |
0.6321 USD |
0.6307 USD |
0.6446 USD |
0.6384 USD |
| 2023-11-30 |
0.6319 USD |
103,081.3750 PERP |
0.6372 USD |
0.6261 USD |
0.6456 USD |
0.6319 USD |
| 2023-11-29 |
0.6375 USD |
92,613.5500 PERP |
0.6538 USD |
0.6312 USD |
0.6630 USD |
0.6375 USD |
| 2023-11-28 |
0.6533 USD |
205,320.6290 PERP |
0.6388 USD |
0.6118 USD |
0.6619 USD |
0.6533 USD |
| 2023-11-27 |
0.6373 USD |
215,579.4980 PERP |
0.6619 USD |
0.6238 USD |
0.6736 USD |
0.6373 USD |
| 2023-11-26 |
0.6641 USD |
383,496.9690 PERP |
0.6893 USD |
0.6465 USD |
0.7200 USD |
0.6641 USD |
| 2023-11-25 |
0.6838 USD |
212,783.6530 PERP |
0.6686 USD |
0.6621 USD |
0.7021 USD |
0.6838 USD |
| 2023-11-24 |
0.6676 USD |
509,533.0670 PERP |
0.6714 USD |
0.6581 USD |
0.6956 USD |
0.6676 USD |
| 2023-11-23 |
0.6687 USD |
406,276.5490 PERP |
0.6094 USD |
0.6089 USD |
0.6739 USD |
0.6687 USD |
| 2023-11-22 |
0.6096 USD |
158,881.0230 PERP |
0.5677 USD |
0.5676 USD |
0.6187 USD |
0.6096 USD |
| 2023-11-21 |
0.5772 USD |
420,587.7680 PERP |
0.6214 USD |
0.5764 USD |
0.6444 USD |
0.5772 USD |
| 2023-11-20 |
0.6261 USD |
228,666.0530 PERP |
0.6279 USD |
0.6100 USD |
0.6399 USD |
0.6261 USD |
| 2023-11-19 |
0.6199 USD |
145,509.6990 PERP |
0.6019 USD |
0.5859 USD |
0.6295 USD |
0.6199 USD |
| 2023-11-18 |
0.6021 USD |
209,188.5740 PERP |
0.6166 USD |
0.5765 USD |
0.6170 USD |
0.6021 USD |