Identifier on Coinbase Pro: PERP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-12 |
0.8221 USD |
2,210,952.9530 PERP |
0.7764 USD |
0.7483 USD |
0.8258 USD |
0.8221 USD |
| 2023-03-11 |
0.7754 USD |
4,297,837.3810 PERP |
0.8062 USD |
0.7343 USD |
0.8344 USD |
0.7754 USD |
| 2023-03-10 |
0.8032 USD |
3,094,021.9950 PERP |
0.8107 USD |
0.7294 USD |
0.8297 USD |
0.8032 USD |
| 2023-03-09 |
0.8058 USD |
2,889,223.5690 PERP |
0.9027 USD |
0.7905 USD |
0.9365 USD |
0.8058 USD |
| 2023-03-08 |
0.9020 USD |
3,399,253.0100 PERP |
0.9877 USD |
0.8861 USD |
1.0201 USD |
0.9020 USD |
| 2023-03-07 |
0.9911 USD |
2,753,167.0500 PERP |
1.0756 USD |
0.9661 USD |
1.0935 USD |
0.9911 USD |
| 2023-03-06 |
1.0730 USD |
3,847,591.4060 PERP |
1.0192 USD |
1.0140 USD |
1.1324 USD |
1.0730 USD |
| 2023-03-05 |
1.0121 USD |
1,503,054.9170 PERP |
0.9350 USD |
0.9338 USD |
1.0550 USD |
1.0121 USD |
| 2023-03-04 |
0.9292 USD |
946,560.3860 PERP |
0.9882 USD |
0.9288 USD |
1.0457 USD |
0.9292 USD |
| 2023-03-03 |
0.9891 USD |
2,505,002.5890 PERP |
1.1520 USD |
0.9600 USD |
1.1520 USD |
0.9891 USD |
| 2023-03-02 |
1.1401 USD |
4,582,719.2660 PERP |
0.9431 USD |
0.9287 USD |
1.2336 USD |
1.1401 USD |
| 2023-03-01 |
0.9412 USD |
1,019,529.2490 PERP |
0.9024 USD |
0.8989 USD |
0.9484 USD |
0.9412 USD |
| 2023-02-28 |
0.9036 USD |
1,515,257.5420 PERP |
0.9626 USD |
0.8927 USD |
0.9946 USD |
0.9036 USD |
| 2023-02-27 |
0.9645 USD |
1,725,847.5210 PERP |
1.0090 USD |
0.9465 USD |
1.0614 USD |
0.9645 USD |
| 2023-02-26 |
1.0105 USD |
1,068,382.6400 PERP |
1.0355 USD |
0.9959 USD |
1.0602 USD |
1.0105 USD |
| 2023-02-25 |
1.0332 USD |
3,731,523.0100 PERP |
1.1302 USD |
1.0000 USD |
1.3145 USD |
1.0332 USD |
| 2023-02-24 |
1.1506 USD |
7,194,796.2350 PERP |
0.8490 USD |
0.8339 USD |
1.3200 USD |
1.1506 USD |
| 2023-02-23 |
0.8375 USD |
717,699.5620 PERP |
0.8200 USD |
0.8058 USD |
0.8770 USD |
0.8375 USD |
| 2023-02-22 |
0.8074 USD |
962,683.4190 PERP |
0.7980 USD |
0.7392 USD |
0.8266 USD |
0.8074 USD |
| 2023-02-21 |
0.7979 USD |
1,716,434.8520 PERP |
0.8366 USD |
0.7803 USD |
0.9105 USD |
0.7979 USD |
| 2023-02-20 |
0.8329 USD |
4,282,949.2300 PERP |
0.7804 USD |
0.7592 USD |
0.9500 USD |
0.8329 USD |
| 2023-02-19 |
0.7960 USD |
2,675,212.7350 PERP |
0.7588 USD |
0.7388 USD |
0.8362 USD |
0.7960 USD |
| 2023-02-18 |
0.7592 USD |
3,502,432.2990 PERP |
0.7406 USD |
0.7327 USD |
0.7986 USD |
0.7592 USD |
| 2023-02-17 |
0.7375 USD |
6,473,346.3930 PERP |
0.6365 USD |
0.6363 USD |
0.8442 USD |
0.7375 USD |
| 2023-02-16 |
0.6543 USD |
3,974,748.2530 PERP |
0.6365 USD |
0.6357 USD |
0.7135 USD |
0.6543 USD |
| 2023-02-15 |
0.6350 USD |
1,536,301.6920 PERP |
0.5957 USD |
0.5900 USD |
0.6480 USD |
0.6350 USD |
| 2023-02-14 |
0.5976 USD |
1,987,001.8800 PERP |
0.5828 USD |
0.5756 USD |
0.6067 USD |
0.5976 USD |
| 2023-02-13 |
0.5810 USD |
1,379,889.7900 PERP |
0.6137 USD |
0.5592 USD |
0.6256 USD |
0.5810 USD |
| 2023-02-12 |
0.6060 USD |
1,181,062.1790 PERP |
0.5929 USD |
0.5834 USD |
0.6412 USD |
0.6060 USD |
| 2023-02-11 |
0.5950 USD |
133,031.6530 PERP |
0.5728 USD |
0.5719 USD |
0.5997 USD |
0.5950 USD |
| 2023-02-10 |
0.5722 USD |
884,351.7890 PERP |
0.5873 USD |
0.5648 USD |
0.5963 USD |
0.5722 USD |
| 2023-02-09 |
0.5883 USD |
1,745,163.1300 PERP |
0.6859 USD |
0.5795 USD |
0.6969 USD |
0.5883 USD |