Crypto exchange Coinbase Pro

Market Perpetual Protocol (PERP) / USD

Identifier on Coinbase Pro: PERP-USD
Price
Date Price Volume Open Low High Close
2025-05-16 0.2890 USD 1,855,573.1180 PERP 0.2940 USD 0.2847 USD 0.3102 USD 0.2890 USD
2025-05-15 0.2926 USD 3,552,007.3220 PERP 0.3378 USD 0.2869 USD 0.3400 USD 0.2926 USD
2025-05-14 0.3375 USD 913,210.4450 PERP 0.3616 USD 0.3350 USD 0.3706 USD 0.3375 USD
2025-05-13 0.3599 USD 1,964,520.8610 PERP 0.3438 USD 0.3180 USD 0.3674 USD 0.3599 USD
2025-05-12 0.3415 USD 1,659,535.4430 PERP 0.3474 USD 0.3282 USD 0.3684 USD 0.3415 USD
2025-05-11 0.3481 USD 1,909,445.4390 PERP 0.3541 USD 0.3358 USD 0.3583 USD 0.3481 USD
2025-05-10 0.3410 USD 1,748,736.5740 PERP 0.3423 USD 0.3254 USD 0.3616 USD 0.3410 USD
2025-05-09 0.3380 USD 4,039,931.0130 PERP 0.3273 USD 0.3240 USD 0.3466 USD 0.3380 USD
2025-05-08 0.3260 USD 2,788,799.6020 PERP 0.3092 USD 0.3055 USD 0.3312 USD 0.3260 USD
2025-05-07 0.3025 USD 4,750,395.1520 PERP 0.2878 USD 0.2828 USD 0.3077 USD 0.3025 USD
2025-05-06 0.2895 USD 1,783,812.8450 PERP 0.2971 USD 0.2860 USD 0.3069 USD 0.2895 USD
2025-05-05 0.3040 USD 4,462,985.9700 PERP 0.2834 USD 0.2827 USD 0.3305 USD 0.3040 USD
2025-05-04 0.2825 USD 1,151,082.2760 PERP 0.2981 USD 0.2815 USD 0.3010 USD 0.2825 USD
2025-05-03 0.3049 USD 2,644,890.5550 PERP 0.3280 USD 0.2994 USD 0.3487 USD 0.3049 USD
2025-05-02 0.3312 USD 4,371,685.1850 PERP 0.3311 USD 0.3288 USD 0.3650 USD 0.3312 USD
2025-05-01 0.3308 USD 5,909,618.0080 PERP 0.3475 USD 0.3233 USD 0.3630 USD 0.3308 USD
2025-04-30 0.3377 USD 5,458,342.1870 PERP 0.2850 USD 0.2834 USD 0.3461 USD 0.3377 USD
2025-04-29 0.2936 USD 1,715,508.1580 PERP 0.3080 USD 0.2819 USD 0.3106 USD 0.2936 USD
2025-04-28 0.3073 USD 2,726,823.8340 PERP 0.3158 USD 0.3004 USD 0.3283 USD 0.3073 USD
2025-04-27 0.3141 USD 11,137,784.1960 PERP 0.3184 USD 0.2960 USD 0.3744 USD 0.3141 USD
2025-04-26 0.3099 USD 4,573,834.6450 PERP 0.2822 USD 0.2802 USD 0.3344 USD 0.3099 USD
2025-04-25 0.2802 USD 3,637,327.8040 PERP 0.2974 USD 0.2764 USD 0.3180 USD 0.2802 USD
2025-04-24 0.2984 USD 10,342,426.2930 PERP 0.2620 USD 0.2437 USD 0.3095 USD 0.2984 USD
2025-04-23 0.2619 USD 3,930,639.3050 PERP 0.2367 USD 0.2347 USD 0.2625 USD 0.2619 USD
2025-04-22 0.2321 USD 2,498,770.5070 PERP 0.2382 USD 0.2239 USD 0.2382 USD 0.2321 USD
2025-04-21 0.2364 USD 13,035,316.2210 PERP 0.2900 USD 0.2320 USD 0.2949 USD 0.2364 USD
2025-04-20 0.2843 USD 48,564,119.3360 PERP 0.1976 USD 0.1960 USD 0.3580 USD 0.2843 USD
2025-04-19 0.2000 USD 6,804,479.0980 PERP 0.1760 USD 0.1758 USD 0.2050 USD 0.2000 USD
2025-04-18 0.1786 USD 3,807,689.1310 PERP 0.1676 USD 0.1647 USD 0.1836 USD 0.1786 USD
2025-04-17 0.1721 USD 2,359,986.3760 PERP 0.1794 USD 0.1705 USD 0.1834 USD 0.1721 USD
2025-04-16 0.1826 USD 3,630,090.9660 PERP 0.1760 USD 0.1735 USD 0.1947 USD 0.1826 USD
2025-04-15 0.1747 USD 5,300,575.4980 PERP 0.1742 USD 0.1712 USD 0.1927 USD 0.1747 USD
2025-04-14 0.1742 USD 2,877,193.4440 PERP 0.1719 USD 0.1640 USD 0.1782 USD 0.1742 USD
2025-04-13 0.1718 USD 5,619,081.5300 PERP 0.1931 USD 0.1683 USD 0.1982 USD 0.1718 USD
2025-04-12 0.1965 USD 1,504,433.5680 PERP 0.1962 USD 0.1885 USD 0.2006 USD 0.1965 USD
2025-04-11 0.1977 USD 1,423,003.3880 PERP 0.1911 USD 0.1869 USD 0.2012 USD 0.1977 USD
2025-04-10 0.1871 USD 5,764,036.4450 PERP 0.2219 USD 0.1752 USD 0.2255 USD 0.1871 USD
2025-04-09 0.2164 USD 971,333.1980 PERP 0.1964 USD 0.1945 USD 0.2192 USD 0.2164 USD
2025-04-08 0.1961 USD 791,481.2290 PERP 0.2064 USD 0.1918 USD 0.2146 USD 0.1961 USD
2025-04-07 0.2092 USD 1,525,525.3550 PERP 0.2072 USD 0.1843 USD 0.2189 USD 0.2092 USD
2025-04-06 0.2097 USD 1,660,893.0260 PERP 0.2230 USD 0.2062 USD 0.2295 USD 0.2097 USD
2025-04-05 0.2228 USD 3,393,460.6060 PERP 0.2258 USD 0.2117 USD 0.2357 USD 0.2228 USD
2025-04-04 0.2292 USD 3,733,599.7800 PERP 0.2411 USD 0.2256 USD 0.3000 USD 0.2292 USD
2025-04-03 0.2464 USD 5,232,642.6460 PERP 0.3039 USD 0.1990 USD 0.3092 USD 0.2464 USD
2025-04-02 0.3012 USD 271,338.9500 PERP 0.3303 USD 0.3012 USD 0.3339 USD 0.3012 USD
2025-04-01 0.3380 USD 96,865.4420 PERP 0.3293 USD 0.3293 USD 0.3475 USD 0.3380 USD
2025-03-31 0.3305 USD 95,978.9990 PERP 0.3314 USD 0.3210 USD 0.3364 USD 0.3305 USD
2025-03-30 0.3350 USD 102,484.3080 PERP 0.3265 USD 0.3262 USD 0.3396 USD 0.3350 USD
2025-03-29 0.3258 USD 112,161.7720 PERP 0.3485 USD 0.3220 USD 0.3500 USD 0.3258 USD
2025-03-28 0.3436 USD 120,917.5980 PERP 0.3777 USD 0.3411 USD 0.3816 USD 0.3436 USD