Identifier on Coinbase Pro: PERP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-17 |
0.8383 USD |
2,625,337.2260 PERP |
0.8089 USD |
0.7974 USD |
0.9714 USD |
0.8383 USD |
| 2022-07-16 |
0.7971 USD |
533,581.2650 PERP |
0.7309 USD |
0.7244 USD |
0.8020 USD |
0.7971 USD |
| 2022-07-15 |
0.7394 USD |
663,429.9530 PERP |
0.7596 USD |
0.7325 USD |
0.7821 USD |
0.7394 USD |
| 2022-07-14 |
0.7588 USD |
723,494.4170 PERP |
0.7929 USD |
0.7170 USD |
0.7932 USD |
0.7588 USD |
| 2022-07-13 |
0.7714 USD |
983,908.6290 PERP |
0.7596 USD |
0.7130 USD |
0.7906 USD |
0.7714 USD |
| 2022-07-12 |
0.7601 USD |
1,620,965.9520 PERP |
0.8437 USD |
0.7495 USD |
0.8498 USD |
0.7601 USD |
| 2022-07-11 |
0.8254 USD |
4,086,146.8160 PERP |
0.7427 USD |
0.7287 USD |
1.0300 USD |
0.8254 USD |
| 2022-07-10 |
0.7506 USD |
957,615.2200 PERP |
0.7133 USD |
0.6871 USD |
0.7952 USD |
0.7506 USD |
| 2022-07-09 |
0.7140 USD |
379,705.9100 PERP |
0.6976 USD |
0.6962 USD |
0.7595 USD |
0.7140 USD |
| 2022-07-08 |
0.7058 USD |
326,862.9230 PERP |
0.7284 USD |
0.6812 USD |
0.7415 USD |
0.7058 USD |
| 2022-07-07 |
0.7196 USD |
750,198.8060 PERP |
0.6789 USD |
0.6602 USD |
0.7632 USD |
0.7196 USD |
| 2022-07-06 |
0.6792 USD |
786,223.1580 PERP |
0.6668 USD |
0.6431 USD |
0.6894 USD |
0.6792 USD |
| 2022-07-05 |
0.6748 USD |
664,603.1150 PERP |
0.7115 USD |
0.6534 USD |
0.7247 USD |
0.6748 USD |
| 2022-07-04 |
0.7156 USD |
1,904,276.8550 PERP |
0.6823 USD |
0.6569 USD |
0.7637 USD |
0.7156 USD |
| 2022-07-03 |
0.6685 USD |
2,004,815.8120 PERP |
0.6273 USD |
0.6004 USD |
0.7899 USD |
0.6685 USD |
| 2022-07-02 |
0.6181 USD |
445,080.1590 PERP |
0.6105 USD |
0.5850 USD |
0.6373 USD |
0.6181 USD |
| 2022-07-01 |
0.6230 USD |
243,505.7610 PERP |
0.6250 USD |
0.6034 USD |
0.6443 USD |
0.6230 USD |
| 2022-06-30 |
0.6268 USD |
628,570.8650 PERP |
0.6666 USD |
0.5883 USD |
0.6720 USD |
0.6268 USD |
| 2022-06-29 |
0.6779 USD |
885,488.2870 PERP |
0.6604 USD |
0.6471 USD |
0.7156 USD |
0.6779 USD |
| 2022-06-28 |
0.6731 USD |
348,109.8540 PERP |
0.7054 USD |
0.6555 USD |
0.7200 USD |
0.6731 USD |
| 2022-06-27 |
0.7000 USD |
270,014.5030 PERP |
0.7500 USD |
0.7000 USD |
0.7900 USD |
0.7000 USD |
| 2022-06-26 |
0.7700 USD |
835,345.3750 PERP |
0.7800 USD |
0.7500 USD |
0.9400 USD |
0.7700 USD |
| 2022-06-25 |
0.7800 USD |
216,201.6210 PERP |
0.7500 USD |
0.7300 USD |
0.8100 USD |
0.7800 USD |
| 2022-06-24 |
0.7600 USD |
329,561.6840 PERP |
0.8200 USD |
0.7100 USD |
0.8300 USD |
0.7600 USD |
| 2022-06-23 |
0.7900 USD |
971,102.7540 PERP |
0.7500 USD |
0.7100 USD |
0.8100 USD |
0.7900 USD |
| 2022-06-22 |
0.7700 USD |
2,608,839.0410 PERP |
0.5900 USD |
0.5700 USD |
0.8500 USD |
0.7700 USD |
| 2022-06-21 |
0.5900 USD |
389,558.0830 PERP |
0.5900 USD |
0.5800 USD |
0.6400 USD |
0.5900 USD |
| 2022-06-20 |
0.5900 USD |
171,495.1330 PERP |
0.5900 USD |
0.5600 USD |
0.6300 USD |
0.5900 USD |
| 2022-06-19 |
0.6000 USD |
179,502.1230 PERP |
0.5400 USD |
0.5200 USD |
0.6100 USD |
0.6000 USD |
| 2022-06-18 |
0.5400 USD |
301,021.3450 PERP |
0.6000 USD |
0.5000 USD |
0.6100 USD |
0.5400 USD |
| 2022-06-17 |
0.6100 USD |
233,390.8890 PERP |
0.5700 USD |
0.5600 USD |
0.6300 USD |
0.6100 USD |
| 2022-06-16 |
0.5600 USD |
347,884.7980 PERP |
0.6700 USD |
0.5600 USD |
0.6800 USD |
0.5600 USD |
| 2022-06-15 |
0.6700 USD |
364,992.2870 PERP |
0.6600 USD |
0.5500 USD |
0.6800 USD |
0.6700 USD |
| 2022-06-14 |
0.6600 USD |
199,210.0410 PERP |
0.6700 USD |
0.5900 USD |
0.6900 USD |
0.6600 USD |
| 2022-06-13 |
0.6500 USD |
342,365.0100 PERP |
0.7300 USD |
0.6300 USD |
0.7500 USD |
0.6500 USD |
| 2022-06-12 |
0.7500 USD |
207,316.0370 PERP |
0.8500 USD |
0.7400 USD |
0.8600 USD |
0.7500 USD |
| 2022-06-11 |
0.8600 USD |
184,447.9510 PERP |
0.9500 USD |
0.8400 USD |
0.9900 USD |
0.8600 USD |
| 2022-06-10 |
0.9400 USD |
151,366.3160 PERP |
1.0600 USD |
0.9400 USD |
1.0800 USD |
0.9400 USD |
| 2022-06-09 |
1.0500 USD |
141,810.0840 PERP |
1.0600 USD |
1.0400 USD |
1.0900 USD |
1.0500 USD |
| 2022-06-08 |
1.0700 USD |
111,076.7460 PERP |
1.1200 USD |
1.0600 USD |
1.1600 USD |
1.0700 USD |
| 2022-06-07 |
1.1100 USD |
145,485.5210 PERP |
1.1700 USD |
1.0700 USD |
1.1700 USD |
1.1100 USD |
| 2022-06-06 |
1.1600 USD |
130,035.4350 PERP |
1.1900 USD |
1.1600 USD |
1.2500 USD |
1.1600 USD |
| 2022-06-05 |
1.2000 USD |
160,334.1120 PERP |
1.2400 USD |
1.1700 USD |
1.4000 USD |
1.2000 USD |
| 2022-06-04 |
1.2400 USD |
234,006.0530 PERP |
1.2400 USD |
1.2300 USD |
1.4300 USD |
1.2400 USD |
| 2022-06-03 |
1.2500 USD |
104,172.9240 PERP |
1.2800 USD |
1.2000 USD |
1.3000 USD |
1.2500 USD |
| 2022-06-02 |
1.3000 USD |
53,793.0880 PERP |
1.2700 USD |
1.2300 USD |
1.3300 USD |
1.3000 USD |
| 2022-06-01 |
1.2600 USD |
198,406.9590 PERP |
1.3800 USD |
1.2300 USD |
1.4000 USD |
1.2600 USD |
| 2022-05-31 |
1.3900 USD |
667,521.0540 PERP |
1.3500 USD |
1.2200 USD |
1.5900 USD |
1.3900 USD |
| 2022-05-30 |
1.3400 USD |
230,839.0220 PERP |
1.2500 USD |
1.2300 USD |
1.3600 USD |
1.3400 USD |
| 2022-05-29 |
1.2200 USD |
205,078.6200 PERP |
1.2000 USD |
1.1600 USD |
1.2600 USD |
1.2200 USD |