Identifier on Coinbase Pro: PERP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-28 |
0.6065 USD |
407,983.9850 PERP |
0.6030 USD |
0.5866 USD |
0.6158 USD |
0.6065 USD |
| 2023-09-27 |
0.6100 USD |
708,713.2340 PERP |
0.6154 USD |
0.6029 USD |
0.6307 USD |
0.6100 USD |
| 2023-09-26 |
0.6139 USD |
298,574.6660 PERP |
0.6085 USD |
0.5980 USD |
0.6172 USD |
0.6139 USD |
| 2023-09-25 |
0.6098 USD |
192,307.2950 PERP |
0.5955 USD |
0.5876 USD |
0.6180 USD |
0.6098 USD |
| 2023-09-24 |
0.5944 USD |
217,687.7460 PERP |
0.6100 USD |
0.5944 USD |
0.6113 USD |
0.5944 USD |
| 2023-09-23 |
0.6090 USD |
281,367.2420 PERP |
0.6141 USD |
0.5918 USD |
0.6148 USD |
0.6090 USD |
| 2023-09-22 |
0.6129 USD |
329,900.9980 PERP |
0.5962 USD |
0.5862 USD |
0.6136 USD |
0.6129 USD |
| 2023-09-21 |
0.5934 USD |
710,531.5080 PERP |
0.6420 USD |
0.5869 USD |
0.6523 USD |
0.5934 USD |
| 2023-09-20 |
0.6399 USD |
1,260,542.1010 PERP |
0.6823 USD |
0.6204 USD |
0.6920 USD |
0.6399 USD |
| 2023-09-19 |
0.6781 USD |
1,842,487.3140 PERP |
0.6090 USD |
0.6088 USD |
0.6963 USD |
0.6781 USD |
| 2023-09-18 |
0.6125 USD |
577,988.0880 PERP |
0.5900 USD |
0.5823 USD |
0.6266 USD |
0.6125 USD |
| 2023-09-17 |
0.5910 USD |
1,403,463.6550 PERP |
0.5918 USD |
0.5817 USD |
0.6382 USD |
0.5910 USD |
| 2023-09-16 |
0.5849 USD |
681,116.6320 PERP |
0.6142 USD |
0.5753 USD |
0.6269 USD |
0.5849 USD |
| 2023-09-15 |
0.6135 USD |
831,086.3570 PERP |
0.5861 USD |
0.5721 USD |
0.6170 USD |
0.6135 USD |
| 2023-09-14 |
0.5855 USD |
1,339,774.7720 PERP |
0.6313 USD |
0.5808 USD |
0.6440 USD |
0.5855 USD |
| 2023-09-13 |
0.6258 USD |
1,058,230.5140 PERP |
0.6127 USD |
0.5929 USD |
0.6500 USD |
0.6258 USD |
| 2023-09-12 |
0.6116 USD |
2,188,214.0900 PERP |
0.6456 USD |
0.6040 USD |
0.6944 USD |
0.6116 USD |
| 2023-09-11 |
0.6476 USD |
3,369,662.4400 PERP |
0.7377 USD |
0.6276 USD |
0.7543 USD |
0.6476 USD |
| 2023-09-10 |
0.7407 USD |
2,763,261.4950 PERP |
1.0693 USD |
0.7176 USD |
1.0693 USD |
0.7407 USD |
| 2023-09-09 |
1.0440 USD |
3,098,113.5160 PERP |
1.1558 USD |
0.8777 USD |
1.3300 USD |
1.0440 USD |
| 2023-09-08 |
1.1626 USD |
2,388,951.8030 PERP |
1.1565 USD |
1.0210 USD |
1.2400 USD |
1.1626 USD |
| 2023-09-07 |
1.1375 USD |
3,769,639.0650 PERP |
0.7913 USD |
0.7470 USD |
1.2500 USD |
1.1375 USD |
| 2023-09-06 |
0.7817 USD |
3,246,837.8380 PERP |
0.7517 USD |
0.6800 USD |
0.8546 USD |
0.7817 USD |
| 2023-09-05 |
0.7805 USD |
5,382,701.9680 PERP |
0.4659 USD |
0.4576 USD |
0.8760 USD |
0.7805 USD |
| 2023-09-04 |
0.4558 USD |
234,405.8980 PERP |
0.4382 USD |
0.4341 USD |
0.4659 USD |
0.4558 USD |
| 2023-09-03 |
0.4373 USD |
154,376.7670 PERP |
0.4139 USD |
0.4139 USD |
0.4396 USD |
0.4373 USD |
| 2023-09-02 |
0.4120 USD |
41,822.8790 PERP |
0.4120 USD |
0.4070 USD |
0.4135 USD |
0.4120 USD |
| 2023-09-01 |
0.4111 USD |
82,053.0280 PERP |
0.4240 USD |
0.4064 USD |
0.4264 USD |
0.4111 USD |
| 2023-08-31 |
0.4217 USD |
359,124.6620 PERP |
0.4213 USD |
0.4192 USD |
0.4618 USD |
0.4217 USD |
| 2023-08-30 |
0.4234 USD |
248,014.3690 PERP |
0.4366 USD |
0.4227 USD |
0.4366 USD |
0.4234 USD |
| 2023-08-29 |
0.4420 USD |
86,310.8080 PERP |
0.4130 USD |
0.4047 USD |
0.4432 USD |
0.4420 USD |
| 2023-08-28 |
0.4142 USD |
232,404.8030 PERP |
0.4123 USD |
0.4041 USD |
0.4286 USD |
0.4142 USD |
| 2023-08-27 |
0.4120 USD |
56,381.2680 PERP |
0.4035 USD |
0.3988 USD |
0.4139 USD |
0.4120 USD |
| 2023-08-26 |
0.4057 USD |
45,308.1920 PERP |
0.4110 USD |
0.4040 USD |
0.4167 USD |
0.4057 USD |
| 2023-08-25 |
0.4124 USD |
65,689.9130 PERP |
0.4152 USD |
0.4059 USD |
0.4153 USD |
0.4124 USD |
| 2023-08-24 |
0.4126 USD |
100,093.8670 PERP |
0.4224 USD |
0.4099 USD |
0.4232 USD |
0.4126 USD |
| 2023-08-23 |
0.4227 USD |
110,492.6120 PERP |
0.4125 USD |
0.4053 USD |
0.4263 USD |
0.4227 USD |
| 2023-08-22 |
0.4090 USD |
148,318.9440 PERP |
0.4097 USD |
0.3926 USD |
0.4105 USD |
0.4090 USD |
| 2023-08-21 |
0.4106 USD |
204,154.9800 PERP |
0.4243 USD |
0.4011 USD |
0.4261 USD |
0.4106 USD |
| 2023-08-20 |
0.4257 USD |
15,101.8610 PERP |
0.4264 USD |
0.4191 USD |
0.4273 USD |
0.4257 USD |
| 2023-08-19 |
0.4228 USD |
90,245.4630 PERP |
0.4167 USD |
0.4167 USD |
0.4309 USD |
0.4228 USD |
| 2023-08-18 |
0.4150 USD |
123,770.4790 PERP |
0.4222 USD |
0.4050 USD |
0.4223 USD |
0.4150 USD |
| 2023-08-17 |
0.4149 USD |
125,372.5050 PERP |
0.4725 USD |
0.3988 USD |
0.4783 USD |
0.4149 USD |
| 2023-08-16 |
0.4734 USD |
190,127.1530 PERP |
0.5027 USD |
0.4656 USD |
0.5076 USD |
0.4734 USD |
| 2023-08-15 |
0.5020 USD |
92,069.9410 PERP |
0.5276 USD |
0.4878 USD |
0.5306 USD |
0.5020 USD |
| 2023-08-14 |
0.5276 USD |
372,016.8240 PERP |
0.5079 USD |
0.5066 USD |
0.5723 USD |
0.5276 USD |
| 2023-08-13 |
0.5078 USD |
118,917.2310 PERP |
0.4939 USD |
0.4939 USD |
0.5105 USD |
0.5078 USD |
| 2023-08-12 |
0.4952 USD |
74,132.9360 PERP |
0.5131 USD |
0.4923 USD |
0.5154 USD |
0.4952 USD |
| 2023-08-11 |
0.5139 USD |
37,740.5900 PERP |
0.5163 USD |
0.5089 USD |
0.5203 USD |
0.5139 USD |
| 2023-08-10 |
0.5147 USD |
47,283.4360 PERP |
0.5159 USD |
0.5118 USD |
0.5204 USD |
0.5147 USD |