Identifier on Coinbase Pro: PERP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-01 |
0.6384 USD |
289,223.9830 PERP |
0.6904 USD |
0.6311 USD |
0.6911 USD |
0.6384 USD |
| 2023-04-30 |
0.6960 USD |
108,392.3850 PERP |
0.7114 USD |
0.6902 USD |
0.7116 USD |
0.6960 USD |
| 2023-04-29 |
0.7092 USD |
86,298.5790 PERP |
0.7110 USD |
0.7056 USD |
0.7181 USD |
0.7092 USD |
| 2023-04-28 |
0.7099 USD |
72,333.8330 PERP |
0.7141 USD |
0.6990 USD |
0.7267 USD |
0.7099 USD |
| 2023-04-27 |
0.7162 USD |
224,020.4080 PERP |
0.7064 USD |
0.6901 USD |
0.7225 USD |
0.7162 USD |
| 2023-04-26 |
0.7025 USD |
204,581.4770 PERP |
0.7231 USD |
0.6643 USD |
0.7392 USD |
0.7025 USD |
| 2023-04-25 |
0.7166 USD |
178,971.4140 PERP |
0.7083 USD |
0.6869 USD |
0.7198 USD |
0.7166 USD |
| 2023-04-24 |
0.7094 USD |
145,052.4870 PERP |
0.7127 USD |
0.6919 USD |
0.7253 USD |
0.7094 USD |
| 2023-04-23 |
0.7174 USD |
98,490.5600 PERP |
0.7252 USD |
0.6948 USD |
0.7283 USD |
0.7174 USD |
| 2023-04-22 |
0.7261 USD |
103,863.8990 PERP |
0.6950 USD |
0.6920 USD |
0.7272 USD |
0.7261 USD |
| 2023-04-21 |
0.6944 USD |
692,634.3570 PERP |
0.7542 USD |
0.6802 USD |
0.7633 USD |
0.6944 USD |
| 2023-04-20 |
0.7545 USD |
802,872.2360 PERP |
0.7924 USD |
0.7443 USD |
0.8108 USD |
0.7545 USD |
| 2023-04-19 |
0.7908 USD |
1,018,788.3990 PERP |
0.8915 USD |
0.7760 USD |
0.8915 USD |
0.7908 USD |
| 2023-04-18 |
0.8866 USD |
647,908.6290 PERP |
0.8669 USD |
0.8535 USD |
0.8942 USD |
0.8866 USD |
| 2023-04-17 |
0.8730 USD |
1,073,049.5260 PERP |
0.9156 USD |
0.8522 USD |
0.9404 USD |
0.8730 USD |
| 2023-04-16 |
0.9159 USD |
1,819,390.9380 PERP |
0.8513 USD |
0.8362 USD |
0.9249 USD |
0.9159 USD |
| 2023-04-15 |
0.8543 USD |
245,831.7380 PERP |
0.8691 USD |
0.8432 USD |
0.8702 USD |
0.8543 USD |
| 2023-04-14 |
0.8699 USD |
852,630.0840 PERP |
0.8465 USD |
0.8322 USD |
0.8756 USD |
0.8699 USD |
| 2023-04-13 |
0.8409 USD |
498,883.1100 PERP |
0.8000 USD |
0.7937 USD |
0.8456 USD |
0.8409 USD |
| 2023-04-12 |
0.8080 USD |
663,593.3140 PERP |
0.8089 USD |
0.7777 USD |
0.8137 USD |
0.8080 USD |
| 2023-04-11 |
0.8108 USD |
849,147.5430 PERP |
0.8107 USD |
0.8007 USD |
0.8305 USD |
0.8108 USD |
| 2023-04-10 |
0.8116 USD |
369,538.6470 PERP |
0.8035 USD |
0.7763 USD |
0.8116 USD |
0.8116 USD |
| 2023-04-09 |
0.8007 USD |
437,013.2780 PERP |
0.7805 USD |
0.7619 USD |
0.8124 USD |
0.8007 USD |
| 2023-04-08 |
0.7821 USD |
279,744.3950 PERP |
0.7884 USD |
0.7679 USD |
0.8035 USD |
0.7821 USD |
| 2023-04-07 |
0.7923 USD |
281,591.1520 PERP |
0.7991 USD |
0.7741 USD |
0.8200 USD |
0.7923 USD |
| 2023-04-06 |
0.8020 USD |
513,832.1190 PERP |
0.7920 USD |
0.7632 USD |
0.8109 USD |
0.8020 USD |
| 2023-04-05 |
0.7898 USD |
785,799.9220 PERP |
0.8134 USD |
0.7848 USD |
0.8379 USD |
0.7898 USD |
| 2023-04-04 |
0.8104 USD |
730,944.4550 PERP |
0.7892 USD |
0.7556 USD |
0.8168 USD |
0.8104 USD |
| 2023-04-03 |
0.7874 USD |
695,593.9610 PERP |
0.8014 USD |
0.7591 USD |
0.8055 USD |
0.7874 USD |
| 2023-04-02 |
0.7944 USD |
287,551.2680 PERP |
0.8453 USD |
0.7931 USD |
0.8459 USD |
0.7944 USD |
| 2023-04-01 |
0.8409 USD |
338,221.7010 PERP |
0.8460 USD |
0.8272 USD |
0.8597 USD |
0.8409 USD |
| 2023-03-31 |
0.8458 USD |
430,893.5040 PERP |
0.8188 USD |
0.7979 USD |
0.8458 USD |
0.8458 USD |
| 2023-03-30 |
0.8173 USD |
529,172.8190 PERP |
0.8566 USD |
0.8060 USD |
0.8733 USD |
0.8173 USD |
| 2023-03-29 |
0.8574 USD |
720,941.7470 PERP |
0.8348 USD |
0.8333 USD |
0.8745 USD |
0.8574 USD |
| 2023-03-28 |
0.8365 USD |
914,812.0330 PERP |
0.8109 USD |
0.7850 USD |
0.8429 USD |
0.8365 USD |
| 2023-03-27 |
0.8039 USD |
1,033,721.1380 PERP |
0.8784 USD |
0.7917 USD |
0.8789 USD |
0.8039 USD |
| 2023-03-26 |
0.8842 USD |
936,441.9860 PERP |
0.8398 USD |
0.8370 USD |
0.8860 USD |
0.8842 USD |
| 2023-03-25 |
0.8380 USD |
1,236,470.0340 PERP |
0.8666 USD |
0.8288 USD |
0.8843 USD |
0.8380 USD |
| 2023-03-24 |
0.8696 USD |
1,323,711.5000 PERP |
0.9277 USD |
0.8544 USD |
0.9800 USD |
0.8696 USD |
| 2023-03-23 |
0.9124 USD |
2,208,006.4430 PERP |
0.8635 USD |
0.8566 USD |
0.9155 USD |
0.9124 USD |
| 2023-03-22 |
0.8594 USD |
2,417,463.6430 PERP |
0.8758 USD |
0.8228 USD |
0.9540 USD |
0.8594 USD |
| 2023-03-21 |
0.8665 USD |
1,545,548.7300 PERP |
0.8423 USD |
0.8105 USD |
0.8803 USD |
0.8665 USD |
| 2023-03-20 |
0.8369 USD |
1,416,779.3380 PERP |
0.9089 USD |
0.8285 USD |
0.9192 USD |
0.8369 USD |
| 2023-03-19 |
0.9196 USD |
1,043,540.5850 PERP |
0.8740 USD |
0.8573 USD |
0.9328 USD |
0.9196 USD |
| 2023-03-18 |
0.8704 USD |
1,589,549.0850 PERP |
0.9347 USD |
0.8679 USD |
0.9849 USD |
0.8704 USD |
| 2023-03-17 |
0.9313 USD |
1,995,088.3840 PERP |
0.8798 USD |
0.8666 USD |
0.9390 USD |
0.9313 USD |
| 2023-03-16 |
0.8749 USD |
2,952,533.7980 PERP |
0.8659 USD |
0.8453 USD |
0.8895 USD |
0.8749 USD |
| 2023-03-15 |
0.8672 USD |
3,636,545.4140 PERP |
0.9549 USD |
0.8232 USD |
1.0198 USD |
0.8672 USD |
| 2023-03-14 |
0.9561 USD |
3,829,819.4460 PERP |
0.8700 USD |
0.8526 USD |
0.9799 USD |
0.9561 USD |
| 2023-03-13 |
0.8674 USD |
2,571,540.9200 PERP |
0.8510 USD |
0.8015 USD |
0.8909 USD |
0.8674 USD |