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