Identifier on Coinbase Pro: PERP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-15 |
0.6184 USD |
197,749.3980 PERP |
0.6062 USD |
0.6003 USD |
0.6254 USD |
0.6184 USD |
| 2023-05-14 |
0.6038 USD |
111,700.0870 PERP |
0.6045 USD |
0.5963 USD |
0.6179 USD |
0.6038 USD |
| 2023-05-13 |
0.6098 USD |
87,805.0310 PERP |
0.6244 USD |
0.6044 USD |
0.6247 USD |
0.6098 USD |
| 2023-05-12 |
0.6234 USD |
220,839.1460 PERP |
0.5996 USD |
0.5852 USD |
0.6234 USD |
0.6234 USD |
| 2023-05-11 |
0.5995 USD |
270,583.9390 PERP |
0.6232 USD |
0.5865 USD |
0.6232 USD |
0.5995 USD |
| 2023-05-10 |
0.6231 USD |
249,882.2280 PERP |
0.5959 USD |
0.5863 USD |
0.6313 USD |
0.6231 USD |
| 2023-05-09 |
0.5943 USD |
316,404.7180 PERP |
0.5745 USD |
0.5678 USD |
0.5943 USD |
0.5943 USD |
| 2023-05-08 |
0.5606 USD |
328,814.2400 PERP |
0.6553 USD |
0.5530 USD |
0.6571 USD |
0.5606 USD |
| 2023-05-07 |
0.6593 USD |
109,746.2680 PERP |
0.6483 USD |
0.6387 USD |
0.6637 USD |
0.6593 USD |
| 2023-05-06 |
0.6423 USD |
142,592.0340 PERP |
0.6748 USD |
0.6188 USD |
0.6831 USD |
0.6423 USD |
| 2023-05-05 |
0.6819 USD |
157,119.4550 PERP |
0.6531 USD |
0.6396 USD |
0.6821 USD |
0.6819 USD |
| 2023-05-04 |
0.6544 USD |
222,124.7640 PERP |
0.6638 USD |
0.6477 USD |
0.6722 USD |
0.6544 USD |
| 2023-05-03 |
0.6659 USD |
179,147.3670 PERP |
0.6457 USD |
0.6243 USD |
0.6691 USD |
0.6659 USD |
| 2023-05-02 |
0.6490 USD |
154,657.0960 PERP |
0.6333 USD |
0.6291 USD |
0.6494 USD |
0.6490 USD |
| 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 |