Identifier on Coinbase Pro: PERP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
0.4866 USD |
533,421.9280 PERP |
0.4890 USD |
0.4697 USD |
0.5041 USD |
0.4866 USD |
| 2022-12-01 |
0.4862 USD |
732,605.0210 PERP |
0.5279 USD |
0.4844 USD |
0.5369 USD |
0.4862 USD |
| 2022-11-30 |
0.5279 USD |
3,963,265.5370 PERP |
0.4642 USD |
0.4449 USD |
0.5968 USD |
0.5279 USD |
| 2022-11-29 |
0.4519 USD |
1,158,478.1200 PERP |
0.4172 USD |
0.4163 USD |
0.5024 USD |
0.4519 USD |
| 2022-11-28 |
0.4201 USD |
305,146.9540 PERP |
0.4302 USD |
0.4057 USD |
0.4404 USD |
0.4201 USD |
| 2022-11-27 |
0.4360 USD |
497,265.4640 PERP |
0.4261 USD |
0.4233 USD |
0.4627 USD |
0.4360 USD |
| 2022-11-26 |
0.4266 USD |
560,470.1490 PERP |
0.4209 USD |
0.4191 USD |
0.4443 USD |
0.4266 USD |
| 2022-11-25 |
0.4193 USD |
569,410.6950 PERP |
0.4073 USD |
0.3925 USD |
0.4478 USD |
0.4193 USD |
| 2022-11-24 |
0.4064 USD |
169,118.1910 PERP |
0.4177 USD |
0.3995 USD |
0.4199 USD |
0.4064 USD |
| 2022-11-23 |
0.4153 USD |
307,687.8760 PERP |
0.3956 USD |
0.3924 USD |
0.4223 USD |
0.4153 USD |
| 2022-11-22 |
0.3956 USD |
247,024.5540 PERP |
0.4012 USD |
0.3756 USD |
0.4117 USD |
0.3956 USD |
| 2022-11-21 |
0.3960 USD |
526,981.2600 PERP |
0.3937 USD |
0.3810 USD |
0.4008 USD |
0.3960 USD |
| 2022-11-20 |
0.3982 USD |
354,547.6390 PERP |
0.4593 USD |
0.3982 USD |
0.4667 USD |
0.3982 USD |
| 2022-11-19 |
0.4574 USD |
242,056.0560 PERP |
0.4544 USD |
0.4494 USD |
0.4761 USD |
0.4574 USD |
| 2022-11-18 |
0.4524 USD |
370,266.0460 PERP |
0.4551 USD |
0.4500 USD |
0.4761 USD |
0.4524 USD |
| 2022-11-17 |
0.4589 USD |
485,252.1250 PERP |
0.4654 USD |
0.4450 USD |
0.4751 USD |
0.4589 USD |
| 2022-11-16 |
0.4670 USD |
671,778.1460 PERP |
0.4721 USD |
0.4433 USD |
0.4888 USD |
0.4670 USD |
| 2022-11-15 |
0.4728 USD |
891,177.9570 PERP |
0.4855 USD |
0.4555 USD |
0.5154 USD |
0.4728 USD |
| 2022-11-14 |
0.4748 USD |
1,897,592.2550 PERP |
0.4963 USD |
0.4309 USD |
0.5376 USD |
0.4748 USD |
| 2022-11-13 |
0.4994 USD |
5,079,329.2180 PERP |
0.4039 USD |
0.4000 USD |
0.5700 USD |
0.4994 USD |
| 2022-11-12 |
0.4017 USD |
3,145,386.3050 PERP |
0.4741 USD |
0.4000 USD |
0.5440 USD |
0.4017 USD |
| 2022-11-11 |
0.4764 USD |
4,653,539.4630 PERP |
0.3848 USD |
0.3691 USD |
0.4982 USD |
0.4764 USD |
| 2022-11-10 |
0.3872 USD |
628,996.8200 PERP |
0.3296 USD |
0.3278 USD |
0.4038 USD |
0.3872 USD |
| 2022-11-09 |
0.3238 USD |
1,580,625.0220 PERP |
0.4389 USD |
0.3098 USD |
0.4462 USD |
0.3238 USD |
| 2022-11-08 |
0.4476 USD |
1,621,196.0300 PERP |
0.5610 USD |
0.4000 USD |
0.5669 USD |
0.4476 USD |
| 2022-11-07 |
0.5606 USD |
849,372.0480 PERP |
0.5692 USD |
0.5512 USD |
0.5843 USD |
0.5606 USD |
| 2022-11-06 |
0.5717 USD |
681,622.2680 PERP |
0.6074 USD |
0.5717 USD |
0.6134 USD |
0.5717 USD |
| 2022-11-05 |
0.6077 USD |
1,165,036.9950 PERP |
0.6003 USD |
0.5869 USD |
0.6602 USD |
0.6077 USD |
| 2022-11-04 |
0.6009 USD |
3,167,399.1050 PERP |
0.5552 USD |
0.5541 USD |
0.6854 USD |
0.6009 USD |
| 2022-11-03 |
0.5643 USD |
583,356.0470 PERP |
0.5265 USD |
0.5259 USD |
0.5727 USD |
0.5643 USD |
| 2022-11-02 |
0.5267 USD |
357,736.4580 PERP |
0.5466 USD |
0.5220 USD |
0.5495 USD |
0.5267 USD |
| 2022-11-01 |
0.5458 USD |
600,094.8430 PERP |
0.5385 USD |
0.5377 USD |
0.5900 USD |
0.5458 USD |
| 2022-10-31 |
0.5418 USD |
291,540.2540 PERP |
0.5416 USD |
0.5338 USD |
0.5496 USD |
0.5418 USD |
| 2022-10-30 |
0.5408 USD |
431,468.3320 PERP |
0.5527 USD |
0.5406 USD |
0.5650 USD |
0.5408 USD |
| 2022-10-29 |
0.5483 USD |
152,061.9980 PERP |
0.5512 USD |
0.5467 USD |
0.5672 USD |
0.5483 USD |
| 2022-10-28 |
0.5529 USD |
296,584.5570 PERP |
0.5392 USD |
0.5351 USD |
0.5629 USD |
0.5529 USD |
| 2022-10-27 |
0.5461 USD |
1,187,628.9790 PERP |
0.5644 USD |
0.5396 USD |
0.5982 USD |
0.5461 USD |
| 2022-10-26 |
0.5653 USD |
301,204.9420 PERP |
0.5435 USD |
0.5417 USD |
0.5747 USD |
0.5653 USD |
| 2022-10-25 |
0.5438 USD |
357,362.3980 PERP |
0.5432 USD |
0.5318 USD |
0.5618 USD |
0.5438 USD |
| 2022-10-24 |
0.5421 USD |
534,100.3800 PERP |
0.5500 USD |
0.5311 USD |
0.5693 USD |
0.5421 USD |
| 2022-10-23 |
0.5497 USD |
352,348.0220 PERP |
0.5427 USD |
0.5381 USD |
0.5688 USD |
0.5497 USD |
| 2022-10-22 |
0.5421 USD |
855,805.4520 PERP |
0.5411 USD |
0.5372 USD |
0.5826 USD |
0.5421 USD |
| 2022-10-21 |
0.5419 USD |
524,658.2690 PERP |
0.5568 USD |
0.5200 USD |
0.5702 USD |
0.5419 USD |
| 2022-10-20 |
0.5578 USD |
572,189.6600 PERP |
0.5484 USD |
0.5396 USD |
0.5884 USD |
0.5578 USD |
| 2022-10-19 |
0.5487 USD |
494,556.0540 PERP |
0.5963 USD |
0.5468 USD |
0.6004 USD |
0.5487 USD |
| 2022-10-18 |
0.5870 USD |
835,266.9160 PERP |
0.6207 USD |
0.5838 USD |
0.6322 USD |
0.5870 USD |
| 2022-10-17 |
0.6228 USD |
3,451,376.0170 PERP |
0.6441 USD |
0.6052 USD |
0.7168 USD |
0.6228 USD |
| 2022-10-16 |
0.6395 USD |
8,004,511.2960 PERP |
0.5427 USD |
0.5427 USD |
0.9600 USD |
0.6395 USD |
| 2022-10-15 |
0.5834 USD |
460,193.1720 PERP |
0.5116 USD |
0.5088 USD |
0.6225 USD |
0.5834 USD |
| 2022-10-14 |
0.5133 USD |
413,626.9860 PERP |
0.5143 USD |
0.5076 USD |
0.5649 USD |
0.5133 USD |