Identifier on Coinbase Pro: PERP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-12 |
0.5487 USD |
541,293.4320 PERP |
0.5352 USD |
0.5328 USD |
0.5702 USD |
0.5487 USD |
| 2023-10-11 |
0.5330 USD |
298,445.9520 PERP |
0.5396 USD |
0.5186 USD |
0.5438 USD |
0.5330 USD |
| 2023-10-10 |
0.5412 USD |
122,984.0540 PERP |
0.5493 USD |
0.5385 USD |
0.5527 USD |
0.5412 USD |
| 2023-10-09 |
0.5496 USD |
485,117.1830 PERP |
0.5673 USD |
0.5324 USD |
0.5998 USD |
0.5496 USD |
| 2023-10-08 |
0.5698 USD |
207,795.1090 PERP |
0.5716 USD |
0.5563 USD |
0.5747 USD |
0.5698 USD |
| 2023-10-07 |
0.5700 USD |
185,858.6640 PERP |
0.5859 USD |
0.5654 USD |
0.5937 USD |
0.5700 USD |
| 2023-10-06 |
0.5860 USD |
224,185.4560 PERP |
0.5868 USD |
0.5782 USD |
0.5947 USD |
0.5860 USD |
| 2023-10-05 |
0.5841 USD |
334,970.9590 PERP |
0.5679 USD |
0.5653 USD |
0.5954 USD |
0.5841 USD |
| 2023-10-04 |
0.5714 USD |
377,758.1160 PERP |
0.6050 USD |
0.5552 USD |
0.6050 USD |
0.5714 USD |
| 2023-10-03 |
0.6046 USD |
230,838.9710 PERP |
0.6296 USD |
0.6020 USD |
0.6446 USD |
0.6046 USD |
| 2023-10-02 |
0.6271 USD |
448,546.8910 PERP |
0.6565 USD |
0.6090 USD |
0.6715 USD |
0.6271 USD |
| 2023-10-01 |
0.6579 USD |
1,166,810.3580 PERP |
0.6151 USD |
0.6142 USD |
0.6679 USD |
0.6579 USD |
| 2023-09-30 |
0.6175 USD |
118,146.2530 PERP |
0.6068 USD |
0.5997 USD |
0.6221 USD |
0.6175 USD |
| 2023-09-29 |
0.6038 USD |
200,079.1040 PERP |
0.6087 USD |
0.6013 USD |
0.6249 USD |
0.6038 USD |
| 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 |