Identifier on Coinbase Pro: PERP-USD
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 |