Identifier on Coinbase Pro: PERP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-21 |
0.4931 USD |
1,171,320.9970 PERP |
0.4985 USD |
0.4831 USD |
0.5090 USD |
0.4931 USD |
| 2023-01-20 |
0.4950 USD |
1,018,070.4020 PERP |
0.4585 USD |
0.4494 USD |
0.4979 USD |
0.4950 USD |
| 2023-01-19 |
0.4582 USD |
577,766.8900 PERP |
0.4410 USD |
0.4406 USD |
0.4628 USD |
0.4582 USD |
| 2023-01-18 |
0.4457 USD |
2,294,373.5450 PERP |
0.4898 USD |
0.4404 USD |
0.5200 USD |
0.4457 USD |
| 2023-01-17 |
0.4869 USD |
629,433.4900 PERP |
0.4875 USD |
0.4743 USD |
0.4994 USD |
0.4869 USD |
| 2023-01-16 |
0.4864 USD |
1,359,284.9010 PERP |
0.5032 USD |
0.4623 USD |
0.5170 USD |
0.4864 USD |
| 2023-01-15 |
0.5060 USD |
2,816,762.6390 PERP |
0.4567 USD |
0.4491 USD |
0.5660 USD |
0.5060 USD |
| 2023-01-14 |
0.4583 USD |
1,184,208.5290 PERP |
0.4391 USD |
0.4332 USD |
0.4695 USD |
0.4583 USD |
| 2023-01-13 |
0.4367 USD |
798,962.5940 PERP |
0.4316 USD |
0.4240 USD |
0.4469 USD |
0.4367 USD |
| 2023-01-12 |
0.4286 USD |
774,172.3960 PERP |
0.4175 USD |
0.4117 USD |
0.4367 USD |
0.4286 USD |
| 2023-01-11 |
0.4175 USD |
539,380.2850 PERP |
0.4233 USD |
0.4075 USD |
0.4285 USD |
0.4175 USD |
| 2023-01-10 |
0.4202 USD |
1,465,408.2950 PERP |
0.4002 USD |
0.3944 USD |
0.4613 USD |
0.4202 USD |
| 2023-01-09 |
0.3984 USD |
590,992.0380 PERP |
0.3954 USD |
0.3954 USD |
0.4169 USD |
0.3984 USD |
| 2023-01-08 |
0.3920 USD |
172,120.6820 PERP |
0.3887 USD |
0.3874 USD |
0.3974 USD |
0.3920 USD |
| 2023-01-07 |
0.3900 USD |
247,987.3880 PERP |
0.3843 USD |
0.3842 USD |
0.3915 USD |
0.3900 USD |
| 2023-01-06 |
0.3830 USD |
136,951.2530 PERP |
0.3816 USD |
0.3705 USD |
0.3838 USD |
0.3830 USD |
| 2023-01-05 |
0.3820 USD |
146,600.7580 PERP |
0.3902 USD |
0.3809 USD |
0.3919 USD |
0.3820 USD |
| 2023-01-04 |
0.3895 USD |
257,014.6670 PERP |
0.3822 USD |
0.3804 USD |
0.3898 USD |
0.3895 USD |
| 2023-01-03 |
0.3799 USD |
229,532.2880 PERP |
0.3805 USD |
0.3748 USD |
0.3833 USD |
0.3799 USD |
| 2023-01-02 |
0.3800 USD |
378,689.7400 PERP |
0.3693 USD |
0.3658 USD |
0.3899 USD |
0.3800 USD |
| 2023-01-01 |
0.3701 USD |
157,153.0670 PERP |
0.3623 USD |
0.3579 USD |
0.3718 USD |
0.3701 USD |
| 2022-12-31 |
0.3634 USD |
331,101.9050 PERP |
0.3674 USD |
0.3602 USD |
0.3679 USD |
0.3634 USD |
| 2022-12-30 |
0.3671 USD |
199,190.6050 PERP |
0.3745 USD |
0.3633 USD |
0.3745 USD |
0.3671 USD |
| 2022-12-29 |
0.3735 USD |
280,533.1850 PERP |
0.3806 USD |
0.3712 USD |
0.3847 USD |
0.3735 USD |
| 2022-12-28 |
0.3804 USD |
363,768.0580 PERP |
0.3938 USD |
0.3741 USD |
0.3960 USD |
0.3804 USD |
| 2022-12-27 |
0.3953 USD |
195,923.2790 PERP |
0.3958 USD |
0.3934 USD |
0.4027 USD |
0.3953 USD |
| 2022-12-26 |
0.3935 USD |
473,609.9020 PERP |
0.3896 USD |
0.3887 USD |
0.4257 USD |
0.3935 USD |
| 2022-12-25 |
0.3905 USD |
278,566.4060 PERP |
0.3941 USD |
0.3845 USD |
0.3953 USD |
0.3905 USD |
| 2022-12-24 |
0.3941 USD |
123,644.3520 PERP |
0.3895 USD |
0.3881 USD |
0.3955 USD |
0.3941 USD |
| 2022-12-23 |
0.3897 USD |
485,239.6070 PERP |
0.3903 USD |
0.3863 USD |
0.3941 USD |
0.3897 USD |
| 2022-12-22 |
0.3941 USD |
314,662.3430 PERP |
0.3863 USD |
0.3765 USD |
0.3943 USD |
0.3941 USD |
| 2022-12-21 |
0.3857 USD |
545,267.8130 PERP |
0.3909 USD |
0.3821 USD |
0.3983 USD |
0.3857 USD |
| 2022-12-20 |
0.3923 USD |
649,635.3050 PERP |
0.3773 USD |
0.3690 USD |
0.3983 USD |
0.3923 USD |
| 2022-12-19 |
0.3740 USD |
863,241.8140 PERP |
0.3909 USD |
0.3727 USD |
0.4149 USD |
0.3740 USD |
| 2022-12-18 |
0.3920 USD |
445,245.2760 PERP |
0.3972 USD |
0.3811 USD |
0.4058 USD |
0.3920 USD |
| 2022-12-17 |
0.3982 USD |
431,966.3940 PERP |
0.3945 USD |
0.3708 USD |
0.3982 USD |
0.3982 USD |
| 2022-12-16 |
0.3948 USD |
817,325.5020 PERP |
0.4614 USD |
0.3879 USD |
0.4689 USD |
0.3948 USD |
| 2022-12-15 |
0.4559 USD |
376,107.4240 PERP |
0.4597 USD |
0.4457 USD |
0.4639 USD |
0.4559 USD |
| 2022-12-14 |
0.4598 USD |
286,098.1310 PERP |
0.4610 USD |
0.4554 USD |
0.4800 USD |
0.4598 USD |
| 2022-12-13 |
0.4591 USD |
667,346.3170 PERP |
0.4614 USD |
0.4539 USD |
0.4946 USD |
0.4591 USD |
| 2022-12-12 |
0.4606 USD |
716,088.1400 PERP |
0.4568 USD |
0.4391 USD |
0.4778 USD |
0.4606 USD |
| 2022-12-11 |
0.4583 USD |
451,700.6100 PERP |
0.4601 USD |
0.4546 USD |
0.5000 USD |
0.4583 USD |
| 2022-12-10 |
0.4623 USD |
602,531.0410 PERP |
0.4580 USD |
0.4570 USD |
0.4731 USD |
0.4623 USD |
| 2022-12-09 |
0.4630 USD |
983,506.0920 PERP |
0.4659 USD |
0.4556 USD |
0.4791 USD |
0.4630 USD |
| 2022-12-08 |
0.4666 USD |
1,035,056.1330 PERP |
0.4569 USD |
0.4490 USD |
0.4699 USD |
0.4666 USD |
| 2022-12-07 |
0.4577 USD |
708,473.4800 PERP |
0.4837 USD |
0.4536 USD |
0.4902 USD |
0.4577 USD |
| 2022-12-06 |
0.4807 USD |
2,817,312.5890 PERP |
0.5022 USD |
0.4764 USD |
0.5265 USD |
0.4807 USD |
| 2022-12-05 |
0.5096 USD |
4,275,163.3160 PERP |
0.4868 USD |
0.4751 USD |
0.5372 USD |
0.5096 USD |
| 2022-12-04 |
0.4704 USD |
934,262.2710 PERP |
0.4588 USD |
0.4562 USD |
0.4766 USD |
0.4704 USD |
| 2022-12-03 |
0.4589 USD |
249,218.1090 PERP |
0.4892 USD |
0.4518 USD |
0.4973 USD |
0.4589 USD |