Identifier on Coinbase Pro: PERP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-17 |
0.6198 USD |
355,681.0660 PERP |
0.6300 USD |
0.5917 USD |
0.6600 USD |
0.6198 USD |
| 2023-11-16 |
0.6356 USD |
546,518.0540 PERP |
0.6749 USD |
0.6127 USD |
0.6918 USD |
0.6356 USD |
| 2023-11-15 |
0.6717 USD |
378,621.7070 PERP |
0.6407 USD |
0.6326 USD |
0.6789 USD |
0.6717 USD |
| 2023-11-14 |
0.6415 USD |
531,538.7400 PERP |
0.6580 USD |
0.5909 USD |
0.6726 USD |
0.6415 USD |
| 2023-11-13 |
0.6770 USD |
570,264.0720 PERP |
0.6910 USD |
0.6629 USD |
0.7536 USD |
0.6770 USD |
| 2023-11-12 |
0.6911 USD |
470,463.1810 PERP |
0.7017 USD |
0.6638 USD |
0.7200 USD |
0.6911 USD |
| 2023-11-11 |
0.7016 USD |
712,075.7980 PERP |
0.7357 USD |
0.6829 USD |
0.7405 USD |
0.7016 USD |
| 2023-11-10 |
0.7340 USD |
1,680,344.4790 PERP |
0.6249 USD |
0.6234 USD |
0.7990 USD |
0.7340 USD |
| 2023-11-09 |
0.6105 USD |
815,659.2440 PERP |
0.6535 USD |
0.5480 USD |
0.6885 USD |
0.6105 USD |
| 2023-11-08 |
0.6553 USD |
438,970.8550 PERP |
0.6274 USD |
0.6221 USD |
0.6675 USD |
0.6553 USD |
| 2023-11-07 |
0.6266 USD |
340,472.5060 PERP |
0.6469 USD |
0.6055 USD |
0.6505 USD |
0.6266 USD |
| 2023-11-06 |
0.6502 USD |
698,678.8510 PERP |
0.6302 USD |
0.6222 USD |
0.6522 USD |
0.6502 USD |
| 2023-11-05 |
0.6265 USD |
640,955.4800 PERP |
0.6188 USD |
0.6147 USD |
0.6440 USD |
0.6265 USD |
| 2023-11-04 |
0.6181 USD |
1,059,789.5650 PERP |
0.5875 USD |
0.5817 USD |
0.6189 USD |
0.6181 USD |
| 2023-11-03 |
0.5875 USD |
1,996,611.5550 PERP |
0.5969 USD |
0.5683 USD |
0.6024 USD |
0.5875 USD |
| 2023-11-02 |
0.5966 USD |
1,431,128.2230 PERP |
0.6010 USD |
0.5789 USD |
0.6252 USD |
0.5966 USD |
| 2023-11-01 |
0.6013 USD |
1,267,270.5910 PERP |
0.5858 USD |
0.5567 USD |
0.6018 USD |
0.6013 USD |
| 2023-10-31 |
0.5855 USD |
1,204,085.4750 PERP |
0.6075 USD |
0.5686 USD |
0.6237 USD |
0.5855 USD |
| 2023-10-30 |
0.6073 USD |
948,211.1160 PERP |
0.6111 USD |
0.5944 USD |
0.6245 USD |
0.6073 USD |
| 2023-10-29 |
0.6159 USD |
589,740.0830 PERP |
0.6200 USD |
0.6071 USD |
0.6284 USD |
0.6159 USD |
| 2023-10-28 |
0.6192 USD |
650,831.4850 PERP |
0.6025 USD |
0.6022 USD |
0.6259 USD |
0.6192 USD |
| 2023-10-27 |
0.6029 USD |
151,503.3160 PERP |
0.6122 USD |
0.5917 USD |
0.6189 USD |
0.6029 USD |
| 2023-10-26 |
0.6156 USD |
298,140.1170 PERP |
0.6159 USD |
0.5848 USD |
0.6438 USD |
0.6156 USD |
| 2023-10-25 |
0.6130 USD |
367,337.2770 PERP |
0.6096 USD |
0.5809 USD |
0.6290 USD |
0.6130 USD |
| 2023-10-24 |
0.6050 USD |
632,557.3370 PERP |
0.5739 USD |
0.5681 USD |
0.6254 USD |
0.6050 USD |
| 2023-10-23 |
0.5677 USD |
543,574.9900 PERP |
0.5468 USD |
0.5391 USD |
0.5723 USD |
0.5677 USD |
| 2023-10-22 |
0.5503 USD |
166,766.2910 PERP |
0.5392 USD |
0.5304 USD |
0.5538 USD |
0.5503 USD |
| 2023-10-21 |
0.5414 USD |
306,222.0980 PERP |
0.5233 USD |
0.5181 USD |
0.5441 USD |
0.5414 USD |
| 2023-10-20 |
0.5213 USD |
235,659.1200 PERP |
0.5000 USD |
0.4990 USD |
0.5283 USD |
0.5213 USD |
| 2023-10-19 |
0.5003 USD |
202,699.8200 PERP |
0.5246 USD |
0.4926 USD |
0.5253 USD |
0.5003 USD |
| 2023-10-18 |
0.5255 USD |
130,244.9230 PERP |
0.5325 USD |
0.5209 USD |
0.5436 USD |
0.5255 USD |
| 2023-10-17 |
0.5328 USD |
286,848.6660 PERP |
0.5585 USD |
0.5276 USD |
0.5593 USD |
0.5328 USD |
| 2023-10-16 |
0.5630 USD |
167,215.6370 PERP |
0.5516 USD |
0.5512 USD |
0.5761 USD |
0.5630 USD |
| 2023-10-15 |
0.5512 USD |
107,700.1700 PERP |
0.5477 USD |
0.5454 USD |
0.5594 USD |
0.5512 USD |
| 2023-10-14 |
0.5508 USD |
106,336.7910 PERP |
0.5481 USD |
0.5419 USD |
0.5552 USD |
0.5508 USD |