Identifier on Coinbase Pro: PERP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-08 |
0.6863 USD |
1,427,536.3240 PERP |
0.7118 USD |
0.6653 USD |
0.7140 USD |
0.6863 USD |
| 2023-02-07 |
0.7127 USD |
2,118,519.9060 PERP |
0.6478 USD |
0.6478 USD |
0.7127 USD |
0.7127 USD |
| 2023-02-06 |
0.6486 USD |
852,913.7020 PERP |
0.6564 USD |
0.6404 USD |
0.6847 USD |
0.6486 USD |
| 2023-02-05 |
0.6549 USD |
1,025,320.2210 PERP |
0.6998 USD |
0.6392 USD |
0.7014 USD |
0.6549 USD |
| 2023-02-04 |
0.7002 USD |
1,581,086.9860 PERP |
0.6921 USD |
0.6689 USD |
0.7348 USD |
0.7002 USD |
| 2023-02-03 |
0.6910 USD |
1,900,452.5930 PERP |
0.6952 USD |
0.6730 USD |
0.7177 USD |
0.6910 USD |
| 2023-02-02 |
0.6998 USD |
2,221,757.0130 PERP |
0.6919 USD |
0.6752 USD |
0.7621 USD |
0.6998 USD |
| 2023-02-01 |
0.6889 USD |
1,675,661.0630 PERP |
0.7068 USD |
0.6305 USD |
0.7161 USD |
0.6889 USD |
| 2023-01-31 |
0.6996 USD |
6,479,972.2840 PERP |
0.6161 USD |
0.6000 USD |
0.7406 USD |
0.6996 USD |
| 2023-01-30 |
0.6104 USD |
5,014,299.0400 PERP |
0.6010 USD |
0.5657 USD |
0.7312 USD |
0.6104 USD |
| 2023-01-29 |
0.6064 USD |
1,936,864.1810 PERP |
0.5669 USD |
0.5603 USD |
0.6309 USD |
0.6064 USD |
| 2023-01-28 |
0.5678 USD |
1,273,810.8130 PERP |
0.5901 USD |
0.5600 USD |
0.6115 USD |
0.5678 USD |
| 2023-01-27 |
0.5870 USD |
1,445,537.1430 PERP |
0.5660 USD |
0.5439 USD |
0.6022 USD |
0.5870 USD |
| 2023-01-26 |
0.5706 USD |
2,406,976.9540 PERP |
0.5605 USD |
0.5550 USD |
0.6117 USD |
0.5706 USD |
| 2023-01-25 |
0.5602 USD |
6,536,999.2030 PERP |
0.5694 USD |
0.5439 USD |
0.6304 USD |
0.5602 USD |
| 2023-01-24 |
0.5860 USD |
7,001,521.3700 PERP |
0.5058 USD |
0.5007 USD |
0.7322 USD |
0.5860 USD |
| 2023-01-23 |
0.5066 USD |
1,408,276.7590 PERP |
0.5013 USD |
0.4979 USD |
0.5336 USD |
0.5066 USD |
| 2023-01-22 |
0.5007 USD |
1,688,540.4320 PERP |
0.4864 USD |
0.4816 USD |
0.5364 USD |
0.5007 USD |
| 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 |