Identifier on Coinbase Pro: PERP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-07 |
0.6674 USD |
204,203.9470 PERP |
0.6419 USD |
0.6242 USD |
0.6859 USD |
0.6674 USD |
| 2022-09-06 |
0.6456 USD |
330,151.6990 PERP |
0.6878 USD |
0.6420 USD |
0.7153 USD |
0.6456 USD |
| 2022-09-05 |
0.6835 USD |
307,883.7860 PERP |
0.6922 USD |
0.6677 USD |
0.6934 USD |
0.6835 USD |
| 2022-09-04 |
0.6877 USD |
262,136.4860 PERP |
0.6897 USD |
0.6741 USD |
0.6934 USD |
0.6877 USD |
| 2022-09-03 |
0.6882 USD |
315,948.7580 PERP |
0.6772 USD |
0.6580 USD |
0.7233 USD |
0.6882 USD |
| 2022-09-02 |
0.6775 USD |
791,121.6440 PERP |
0.6846 USD |
0.6712 USD |
0.7094 USD |
0.6775 USD |
| 2022-09-01 |
0.6860 USD |
170,070.4600 PERP |
0.6934 USD |
0.6574 USD |
0.6962 USD |
0.6860 USD |
| 2022-08-31 |
0.6885 USD |
197,260.3110 PERP |
0.6916 USD |
0.6811 USD |
0.7162 USD |
0.6885 USD |
| 2022-08-30 |
0.6950 USD |
209,662.1010 PERP |
0.7236 USD |
0.6755 USD |
0.7349 USD |
0.6950 USD |
| 2022-08-29 |
0.7226 USD |
1,267,474.8290 PERP |
0.6596 USD |
0.6537 USD |
0.7698 USD |
0.7226 USD |
| 2022-08-28 |
0.6896 USD |
363,626.7650 PERP |
0.6954 USD |
0.6712 USD |
0.7203 USD |
0.6896 USD |
| 2022-08-27 |
0.6846 USD |
636,939.0000 PERP |
0.6923 USD |
0.6611 USD |
0.7270 USD |
0.6846 USD |
| 2022-08-26 |
0.7014 USD |
400,732.5630 PERP |
0.7816 USD |
0.6957 USD |
0.8172 USD |
0.7014 USD |
| 2022-08-25 |
0.7774 USD |
315,496.3910 PERP |
0.7702 USD |
0.7648 USD |
0.8128 USD |
0.7774 USD |
| 2022-08-24 |
0.7711 USD |
222,616.0850 PERP |
0.7691 USD |
0.7454 USD |
0.7791 USD |
0.7711 USD |
| 2022-08-23 |
0.7701 USD |
430,159.0690 PERP |
0.7629 USD |
0.7328 USD |
0.7767 USD |
0.7701 USD |
| 2022-08-22 |
0.7458 USD |
639,083.5840 PERP |
0.7887 USD |
0.7275 USD |
0.7956 USD |
0.7458 USD |
| 2022-08-21 |
0.8000 USD |
901,084.1130 PERP |
0.7479 USD |
0.7322 USD |
0.8477 USD |
0.8000 USD |
| 2022-08-20 |
0.7438 USD |
814,947.8200 PERP |
0.7340 USD |
0.7269 USD |
0.8062 USD |
0.7438 USD |
| 2022-08-19 |
0.7338 USD |
539,576.5430 PERP |
0.8478 USD |
0.7287 USD |
0.8478 USD |
0.7338 USD |
| 2022-08-18 |
0.8889 USD |
361,724.3820 PERP |
0.8980 USD |
0.8691 USD |
0.9423 USD |
0.8889 USD |
| 2022-08-17 |
0.8927 USD |
650,267.9430 PERP |
0.9234 USD |
0.8659 USD |
0.9850 USD |
0.8927 USD |
| 2022-08-16 |
0.9199 USD |
539,374.5120 PERP |
0.9660 USD |
0.9108 USD |
0.9804 USD |
0.9199 USD |
| 2022-08-15 |
0.9542 USD |
275,900.2210 PERP |
0.9885 USD |
0.9528 USD |
1.0255 USD |
0.9542 USD |
| 2022-08-14 |
0.9951 USD |
268,934.2140 PERP |
1.0482 USD |
0.9810 USD |
1.0608 USD |
0.9951 USD |