Identifier on Coinbase Pro: PERP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-28 |
1.2100 USD |
124,000.6540 PERP |
1.0600 USD |
1.0500 USD |
1.2400 USD |
1.2100 USD |
| 2022-05-27 |
1.0800 USD |
269,415.3820 PERP |
1.1300 USD |
1.0500 USD |
1.1700 USD |
1.0800 USD |
| 2022-05-26 |
1.1300 USD |
431,147.2360 PERP |
1.2900 USD |
1.1000 USD |
1.3100 USD |
1.1300 USD |
| 2022-05-25 |
1.3200 USD |
582,931.7810 PERP |
1.4100 USD |
1.2800 USD |
1.4300 USD |
1.3200 USD |
| 2022-05-24 |
1.4100 USD |
3,313,439.1540 PERP |
1.2800 USD |
1.2800 USD |
1.7100 USD |
1.4100 USD |
| 2022-05-23 |
1.2200 USD |
335,415.2140 PERP |
1.1800 USD |
1.1200 USD |
1.3200 USD |
1.2200 USD |
| 2022-05-22 |
1.1900 USD |
83,456.8570 PERP |
1.1500 USD |
1.1100 USD |
1.2200 USD |
1.1900 USD |
| 2022-05-21 |
1.1600 USD |
313,682.8740 PERP |
1.0700 USD |
1.0500 USD |
1.2800 USD |
1.1600 USD |
| 2022-05-20 |
1.0800 USD |
123,617.2920 PERP |
1.1300 USD |
1.0300 USD |
1.1500 USD |
1.0800 USD |
| 2022-05-19 |
1.1300 USD |
151,411.8050 PERP |
1.0600 USD |
1.0200 USD |
1.1600 USD |
1.1300 USD |
| 2022-05-18 |
1.0800 USD |
325,357.1560 PERP |
1.1900 USD |
1.0400 USD |
1.2300 USD |
1.0800 USD |
| 2022-05-17 |
1.1800 USD |
847,407.5930 PERP |
1.1100 USD |
1.1000 USD |
1.3700 USD |
1.1800 USD |