Identifier on Coinbase Pro: PERP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-13 |
0.5140 USD |
364,273.8590 PERP |
0.5335 USD |
0.4832 USD |
0.5353 USD |
0.5140 USD |
| 2022-10-12 |
0.5339 USD |
306,333.3290 PERP |
0.5362 USD |
0.5285 USD |
0.5420 USD |
0.5339 USD |
| 2022-10-11 |
0.5402 USD |
221,452.1280 PERP |
0.5533 USD |
0.5347 USD |
0.5533 USD |
0.5402 USD |
| 2022-10-10 |
0.5533 USD |
113,973.3370 PERP |
0.5727 USD |
0.5533 USD |
0.5771 USD |
0.5533 USD |
| 2022-10-09 |
0.5733 USD |
56,108.0920 PERP |
0.5711 USD |
0.5700 USD |
0.5813 USD |
0.5733 USD |
| 2022-10-08 |
0.5705 USD |
73,817.6470 PERP |
0.5758 USD |
0.5668 USD |
0.5879 USD |
0.5705 USD |
| 2022-10-07 |
0.5757 USD |
99,696.4270 PERP |
0.5838 USD |
0.5706 USD |
0.5865 USD |
0.5757 USD |
| 2022-10-06 |
0.5804 USD |
391,881.4980 PERP |
0.5848 USD |
0.5792 USD |
0.6182 USD |
0.5804 USD |
| 2022-10-05 |
0.5884 USD |
254,465.1740 PERP |
0.5853 USD |
0.5666 USD |
0.6133 USD |
0.5884 USD |
| 2022-10-04 |
0.5770 USD |
292,172.7590 PERP |
0.5630 USD |
0.5616 USD |
0.6019 USD |
0.5770 USD |
| 2022-10-03 |
0.5642 USD |
214,001.8760 PERP |
0.5524 USD |
0.5503 USD |
0.5816 USD |
0.5642 USD |
| 2022-10-02 |
0.5535 USD |
340,934.2000 PERP |
0.5630 USD |
0.5503 USD |
0.6110 USD |
0.5535 USD |
| 2022-10-01 |
0.5636 USD |
179,272.9700 PERP |
0.5756 USD |
0.5596 USD |
0.5780 USD |
0.5636 USD |
| 2022-09-30 |
0.5745 USD |
1,659,712.9680 PERP |
0.5636 USD |
0.5574 USD |
0.6500 USD |
0.5745 USD |
| 2022-09-29 |
0.5601 USD |
212,750.0020 PERP |
0.5531 USD |
0.5393 USD |
0.5784 USD |
0.5601 USD |
| 2022-09-28 |
0.5496 USD |
341,047.5540 PERP |
0.5696 USD |
0.5374 USD |
0.5707 USD |
0.5496 USD |
| 2022-09-27 |
0.5706 USD |
229,729.8420 PERP |
0.5736 USD |
0.5581 USD |
0.5959 USD |
0.5706 USD |
| 2022-09-26 |
0.5716 USD |
162,310.3390 PERP |
0.5722 USD |
0.5553 USD |
0.5804 USD |
0.5716 USD |
| 2022-09-25 |
0.5713 USD |
126,671.1090 PERP |
0.5822 USD |
0.5654 USD |
0.5954 USD |
0.5713 USD |
| 2022-09-24 |
0.5839 USD |
591,912.8660 PERP |
0.5893 USD |
0.5808 USD |
0.6269 USD |
0.5839 USD |
| 2022-09-23 |
0.5911 USD |
165,690.4390 PERP |
0.5874 USD |
0.5611 USD |
0.5990 USD |
0.5911 USD |
| 2022-09-22 |
0.5861 USD |
165,832.8270 PERP |
0.5601 USD |
0.5576 USD |
0.5910 USD |
0.5861 USD |
| 2022-09-21 |
0.5595 USD |
326,777.5020 PERP |
0.5640 USD |
0.5510 USD |
0.5983 USD |
0.5595 USD |
| 2022-09-20 |
0.5634 USD |
1,036,595.1720 PERP |
0.5657 USD |
0.5569 USD |
0.7149 USD |
0.5634 USD |
| 2022-09-19 |
0.5632 USD |
246,741.7610 PERP |
0.5609 USD |
0.5417 USD |
0.5719 USD |
0.5632 USD |
| 2022-09-18 |
0.5603 USD |
219,610.2350 PERP |
0.6145 USD |
0.5550 USD |
0.6168 USD |
0.5603 USD |
| 2022-09-17 |
0.6192 USD |
236,970.5800 PERP |
0.6096 USD |
0.6015 USD |
0.6280 USD |
0.6192 USD |
| 2022-09-16 |
0.6082 USD |
242,729.0740 PERP |
0.6116 USD |
0.5922 USD |
0.6193 USD |
0.6082 USD |
| 2022-09-15 |
0.6205 USD |
121,146.9710 PERP |
0.6621 USD |
0.6110 USD |
0.6641 USD |
0.6205 USD |
| 2022-09-14 |
0.6610 USD |
329,339.1310 PERP |
0.6470 USD |
0.6225 USD |
0.6718 USD |
0.6610 USD |
| 2022-09-13 |
0.6476 USD |
356,553.8530 PERP |
0.7028 USD |
0.6435 USD |
0.7161 USD |
0.6476 USD |
| 2022-09-12 |
0.7049 USD |
183,923.8080 PERP |
0.7376 USD |
0.6859 USD |
0.7411 USD |
0.7049 USD |
| 2022-09-11 |
0.7253 USD |
544,480.2430 PERP |
0.7194 USD |
0.7027 USD |
0.7670 USD |
0.7253 USD |
| 2022-09-10 |
0.7200 USD |
204,150.8710 PERP |
0.7177 USD |
0.7037 USD |
0.7387 USD |
0.7200 USD |
| 2022-09-09 |
0.7222 USD |
351,378.5570 PERP |
0.6906 USD |
0.6848 USD |
0.7328 USD |
0.7222 USD |
| 2022-09-08 |
0.6911 USD |
565,596.7960 PERP |
0.6623 USD |
0.6623 USD |
0.7274 USD |
0.6911 USD |