Identifier on Coinbase Pro: PERP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-09 |
0.5141 USD |
157,451.6530 PERP |
0.5227 USD |
0.5100 USD |
0.5355 USD |
0.5141 USD |
| 2023-08-08 |
0.5234 USD |
143,763.2080 PERP |
0.5202 USD |
0.5159 USD |
0.5343 USD |
0.5234 USD |
| 2023-08-07 |
0.5198 USD |
167,376.2880 PERP |
0.5223 USD |
0.5023 USD |
0.5370 USD |
0.5198 USD |
| 2023-08-06 |
0.5216 USD |
96,685.6950 PERP |
0.4979 USD |
0.4978 USD |
0.5250 USD |
0.5216 USD |
| 2023-08-05 |
0.4992 USD |
35,136.6410 PERP |
0.5013 USD |
0.4952 USD |
0.5051 USD |
0.4992 USD |
| 2023-08-04 |
0.5015 USD |
70,074.7090 PERP |
0.5050 USD |
0.4900 USD |
0.5149 USD |
0.5015 USD |
| 2023-08-03 |
0.5067 USD |
87,982.0200 PERP |
0.5081 USD |
0.4962 USD |
0.5128 USD |
0.5067 USD |
| 2023-08-02 |
0.5055 USD |
158,501.7140 PERP |
0.5097 USD |
0.4978 USD |
0.5217 USD |
0.5055 USD |
| 2023-08-01 |
0.5015 USD |
122,401.2370 PERP |
0.4906 USD |
0.4809 USD |
0.5023 USD |
0.5015 USD |
| 2023-07-31 |
0.4914 USD |
242,146.7360 PERP |
0.4800 USD |
0.4796 USD |
0.4982 USD |
0.4914 USD |
| 2023-07-30 |
0.4802 USD |
289,335.7700 PERP |
0.4789 USD |
0.4709 USD |
0.4962 USD |
0.4802 USD |
| 2023-07-29 |
0.4783 USD |
63,232.2400 PERP |
0.4789 USD |
0.4712 USD |
0.4843 USD |
0.4783 USD |
| 2023-07-28 |
0.4778 USD |
33,514.1310 PERP |
0.4814 USD |
0.4740 USD |
0.4855 USD |
0.4778 USD |
| 2023-07-27 |
0.4807 USD |
61,974.4680 PERP |
0.4713 USD |
0.4685 USD |
0.4868 USD |
0.4807 USD |
| 2023-07-26 |
0.4713 USD |
120,529.4330 PERP |
0.4697 USD |
0.4621 USD |
0.4762 USD |
0.4713 USD |
| 2023-07-25 |
0.4701 USD |
42,602.0830 PERP |
0.4786 USD |
0.4689 USD |
0.4797 USD |
0.4701 USD |
| 2023-07-24 |
0.4778 USD |
197,466.7590 PERP |
0.5011 USD |
0.4647 USD |
0.5042 USD |
0.4778 USD |
| 2023-07-23 |
0.5019 USD |
143,994.9750 PERP |
0.4922 USD |
0.4903 USD |
0.5067 USD |
0.5019 USD |
| 2023-07-22 |
0.4908 USD |
35,436.2160 PERP |
0.5036 USD |
0.4900 USD |
0.5086 USD |
0.4908 USD |
| 2023-07-21 |
0.5041 USD |
46,508.6140 PERP |
0.5095 USD |
0.4997 USD |
0.5145 USD |
0.5041 USD |
| 2023-07-20 |
0.5091 USD |
120,924.4750 PERP |
0.5008 USD |
0.5008 USD |
0.5235 USD |
0.5091 USD |
| 2023-07-19 |
0.5004 USD |
145,742.6510 PERP |
0.4997 USD |
0.4965 USD |
0.5106 USD |
0.5004 USD |
| 2023-07-18 |
0.5012 USD |
114,886.3770 PERP |
0.5132 USD |
0.4932 USD |
0.5169 USD |
0.5012 USD |
| 2023-07-17 |
0.5118 USD |
188,447.5890 PERP |
0.5114 USD |
0.4979 USD |
0.5250 USD |
0.5118 USD |
| 2023-07-16 |
0.5133 USD |
223,998.3670 PERP |
0.5326 USD |
0.5083 USD |
0.5395 USD |
0.5133 USD |
| 2023-07-15 |
0.5290 USD |
25,171.4790 PERP |
0.5354 USD |
0.5241 USD |
0.5369 USD |
0.5290 USD |
| 2023-07-14 |
0.5322 USD |
290,535.4380 PERP |
0.5359 USD |
0.5189 USD |
0.5764 USD |
0.5322 USD |
| 2023-07-13 |
0.5306 USD |
182,472.4750 PERP |
0.4880 USD |
0.4844 USD |
0.5356 USD |
0.5306 USD |
| 2023-07-12 |
0.4885 USD |
65,307.7320 PERP |
0.5003 USD |
0.4810 USD |
0.5040 USD |
0.4885 USD |
| 2023-07-11 |
0.5004 USD |
86,302.3140 PERP |
0.4953 USD |
0.4934 USD |
0.5038 USD |
0.5004 USD |
| 2023-07-10 |
0.4892 USD |
111,233.9740 PERP |
0.4928 USD |
0.4778 USD |
0.5005 USD |
0.4892 USD |
| 2023-07-09 |
0.4962 USD |
50,470.8840 PERP |
0.5090 USD |
0.4941 USD |
0.5090 USD |
0.4962 USD |
| 2023-07-08 |
0.5038 USD |
38,057.4180 PERP |
0.5086 USD |
0.4946 USD |
0.5106 USD |
0.5038 USD |
| 2023-07-07 |
0.5077 USD |
54,983.6170 PERP |
0.4991 USD |
0.4962 USD |
0.5099 USD |
0.5077 USD |
| 2023-07-06 |
0.5058 USD |
73,821.9650 PERP |
0.5180 USD |
0.5017 USD |
0.5382 USD |
0.5058 USD |
| 2023-07-05 |
0.5193 USD |
66,409.7030 PERP |
0.5497 USD |
0.5173 USD |
0.5530 USD |
0.5193 USD |