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