Identifier on Coinbase Pro: PERP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-28 |
1.4348 USD |
726,526.7840 PERP |
1.4610 USD |
1.4238 USD |
1.4842 USD |
1.4348 USD |
| 2024-03-27 |
1.4509 USD |
688,882.3820 PERP |
1.5904 USD |
1.4384 USD |
1.6450 USD |
1.4509 USD |
| 2024-03-26 |
1.5919 USD |
703,377.8230 PERP |
1.5869 USD |
1.5350 USD |
1.6275 USD |
1.5919 USD |
| 2024-03-25 |
1.5865 USD |
647,897.7710 PERP |
1.4957 USD |
1.4826 USD |
1.6165 USD |
1.5865 USD |
| 2024-03-24 |
1.4973 USD |
561,900.1990 PERP |
1.4055 USD |
1.3872 USD |
1.5387 USD |
1.4973 USD |
| 2024-03-23 |
1.4098 USD |
208,341.8400 PERP |
1.4475 USD |
1.4073 USD |
1.4807 USD |
1.4098 USD |
| 2024-03-22 |
1.4152 USD |
324,198.5710 PERP |
1.4838 USD |
1.3936 USD |
1.5131 USD |
1.4152 USD |
| 2024-03-21 |
1.4855 USD |
747,269.3520 PERP |
1.4309 USD |
1.3785 USD |
1.5278 USD |
1.4855 USD |
| 2024-03-20 |
1.4404 USD |
512,916.7340 PERP |
1.2934 USD |
1.2372 USD |
1.4782 USD |
1.4404 USD |
| 2024-03-19 |
1.2772 USD |
632,242.3400 PERP |
1.4162 USD |
1.2300 USD |
1.4323 USD |
1.2772 USD |
| 2024-03-18 |
1.4312 USD |
483,361.5420 PERP |
1.5509 USD |
1.3812 USD |
1.5635 USD |
1.4312 USD |
| 2024-03-17 |
1.5475 USD |
746,481.2580 PERP |
1.5422 USD |
1.4060 USD |
1.5823 USD |
1.5475 USD |
| 2024-03-16 |
1.5487 USD |
1,127,316.6100 PERP |
1.7924 USD |
1.5307 USD |
1.8749 USD |
1.5487 USD |
| 2024-03-15 |
1.7853 USD |
1,752,832.1380 PERP |
1.7045 USD |
1.5382 USD |
1.8684 USD |
1.7853 USD |
| 2024-03-14 |
1.6838 USD |
554,850.9640 PERP |
1.7434 USD |
1.5609 USD |
1.7678 USD |
1.6838 USD |
| 2024-03-13 |
1.7524 USD |
1,341,750.3710 PERP |
1.6617 USD |
1.6447 USD |
1.8436 USD |
1.7524 USD |
| 2024-03-12 |
1.6313 USD |
922,118.7550 PERP |
1.6967 USD |
1.5014 USD |
1.7226 USD |
1.6313 USD |
| 2024-03-11 |
1.7000 USD |
619,544.6330 PERP |
1.6438 USD |
1.5340 USD |
1.7001 USD |
1.7000 USD |
| 2024-03-10 |
1.6389 USD |
871,732.7510 PERP |
1.6377 USD |
1.5563 USD |
1.7341 USD |
1.6389 USD |
| 2024-03-09 |
1.6313 USD |
742,347.9460 PERP |
1.5978 USD |
1.5655 USD |
1.7206 USD |
1.6313 USD |
| 2024-03-08 |
1.6034 USD |
514,854.5550 PERP |
1.5616 USD |
1.4294 USD |
1.6241 USD |
1.6034 USD |
| 2024-03-07 |
1.5447 USD |
692,295.1110 PERP |
1.4981 USD |
1.4660 USD |
1.5580 USD |
1.5447 USD |
| 2024-03-06 |
1.4932 USD |
882,785.3550 PERP |
1.4159 USD |
1.3723 USD |
1.5170 USD |
1.4932 USD |
| 2024-03-05 |
1.3847 USD |
1,400,749.1020 PERP |
1.6326 USD |
1.1527 USD |
1.6776 USD |
1.3847 USD |
| 2024-03-04 |
1.6342 USD |
1,217,943.1320 PERP |
1.6779 USD |
1.5600 USD |
1.7000 USD |
1.6342 USD |
| 2024-03-03 |
1.6752 USD |
4,496,748.5750 PERP |
1.4805 USD |
1.4452 USD |
1.8186 USD |
1.6752 USD |
| 2024-03-02 |
1.4744 USD |
786,200.0560 PERP |
1.3845 USD |
1.3564 USD |
1.4879 USD |
1.4744 USD |
| 2024-03-01 |
1.3797 USD |
519,050.8600 PERP |
1.3120 USD |
1.3120 USD |
1.3852 USD |
1.3797 USD |
| 2024-02-29 |
1.3066 USD |
960,199.0940 PERP |
1.3624 USD |
1.2943 USD |
1.3979 USD |
1.3066 USD |
| 2024-02-28 |
1.3514 USD |
1,823,652.5560 PERP |
1.4393 USD |
1.1101 USD |
1.4628 USD |
1.3514 USD |
| 2024-02-27 |
1.4519 USD |
1,021,047.1170 PERP |
1.4679 USD |
1.3848 USD |
1.4939 USD |
1.4519 USD |
| 2024-02-26 |
1.4718 USD |
1,015,423.3480 PERP |
1.4278 USD |
1.4070 USD |
1.5350 USD |
1.4718 USD |
| 2024-02-25 |
1.4308 USD |
730,265.0190 PERP |
1.4026 USD |
1.3637 USD |
1.4520 USD |
1.4308 USD |
| 2024-02-24 |
1.4003 USD |
2,272,751.8150 PERP |
1.3695 USD |
1.3141 USD |
1.5567 USD |
1.4003 USD |
| 2024-02-23 |
1.3477 USD |
1,046,597.8090 PERP |
1.3086 USD |
1.2609 USD |
1.4113 USD |
1.3477 USD |
| 2024-02-22 |
1.3284 USD |
624,724.2070 PERP |
1.3215 USD |
1.2750 USD |
1.3657 USD |
1.3284 USD |
| 2024-02-21 |
1.2937 USD |
600,352.4220 PERP |
1.3766 USD |
1.2529 USD |
1.3897 USD |
1.2937 USD |
| 2024-02-20 |
1.3909 USD |
1,909,601.4740 PERP |
1.5005 USD |
1.3089 USD |
1.5494 USD |
1.3909 USD |
| 2024-02-19 |
1.5207 USD |
4,040,535.9430 PERP |
1.2434 USD |
1.2320 USD |
1.6000 USD |
1.5207 USD |
| 2024-02-18 |
1.2459 USD |
420,856.5620 PERP |
1.2067 USD |
1.1891 USD |
1.2466 USD |
1.2459 USD |
| 2024-02-17 |
1.2028 USD |
457,348.5360 PERP |
1.2343 USD |
1.1554 USD |
1.2520 USD |
1.2028 USD |
| 2024-02-16 |
1.2374 USD |
659,053.9780 PERP |
1.2493 USD |
1.2084 USD |
1.3089 USD |
1.2374 USD |
| 2024-02-15 |
1.2451 USD |
641,524.9820 PERP |
1.2124 USD |
1.2012 USD |
1.2644 USD |
1.2451 USD |
| 2024-02-14 |
1.2116 USD |
685,078.8680 PERP |
1.1939 USD |
1.1738 USD |
1.2268 USD |
1.2116 USD |
| 2024-02-13 |
1.1967 USD |
868,560.9040 PERP |
1.1960 USD |
1.1486 USD |
1.2665 USD |
1.1967 USD |
| 2024-02-12 |
1.1985 USD |
894,149.8660 PERP |
1.1088 USD |
1.0730 USD |
1.2474 USD |
1.1985 USD |
| 2024-02-11 |
1.1079 USD |
185,766.5840 PERP |
1.1288 USD |
1.1038 USD |
1.1511 USD |
1.1079 USD |
| 2024-02-10 |
1.1257 USD |
234,193.5340 PERP |
1.1447 USD |
1.1096 USD |
1.1556 USD |
1.1257 USD |
| 2024-02-09 |
1.1408 USD |
494,603.5080 PERP |
1.0934 USD |
1.0934 USD |
1.1602 USD |
1.1408 USD |
| 2024-02-08 |
1.0936 USD |
338,613.1730 PERP |
1.1063 USD |
1.0846 USD |
1.1328 USD |
1.0936 USD |