Identifier on Coinbase Pro: PERP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-16 |
1.1300 USD |
423,002.5730 PERP |
1.3700 USD |
1.0900 USD |
1.3700 USD |
1.1300 USD |
| 2022-05-15 |
1.3800 USD |
279,720.4280 PERP |
1.3100 USD |
1.2300 USD |
1.4200 USD |
1.3800 USD |
| 2022-05-14 |
1.3100 USD |
64,762.3130 PERP |
1.2600 USD |
1.1700 USD |
1.3400 USD |
1.3100 USD |
| 2022-05-13 |
1.2700 USD |
216,626.8120 PERP |
1.2000 USD |
1.1600 USD |
1.3900 USD |
1.2700 USD |
| 2022-05-12 |
1.2100 USD |
278,530.0650 PERP |
1.3600 USD |
1.0900 USD |
1.4200 USD |
1.2100 USD |
| 2022-05-11 |
1.3500 USD |
258,408.6170 PERP |
1.8700 USD |
1.2500 USD |
1.9000 USD |
1.3500 USD |
| 2022-05-10 |
1.8600 USD |
95,531.1660 PERP |
1.8400 USD |
1.7500 USD |
2.0300 USD |
1.8600 USD |
| 2022-05-09 |
1.8900 USD |
235,318.6580 PERP |
2.2300 USD |
1.7900 USD |
2.2500 USD |
1.8900 USD |
| 2022-05-08 |
2.2100 USD |
85,716.0390 PERP |
2.2100 USD |
2.1600 USD |
2.3100 USD |
2.2100 USD |
| 2022-05-07 |
2.2200 USD |
107,351.3940 PERP |
2.3800 USD |
2.1700 USD |
2.4200 USD |
2.2200 USD |
| 2022-05-06 |
2.4100 USD |
83,902.1710 PERP |
2.4700 USD |
2.3500 USD |
2.4700 USD |
2.4100 USD |
| 2022-05-05 |
2.4500 USD |
314,082.2940 PERP |
3.0000 USD |
2.3400 USD |
3.0100 USD |
2.4500 USD |
| 2022-05-04 |
2.9800 USD |
207,654.5680 PERP |
2.9100 USD |
2.8300 USD |
3.0200 USD |
2.9800 USD |
| 2022-05-03 |
2.9300 USD |
113,153.9770 PERP |
3.2400 USD |
2.8900 USD |
3.3300 USD |
2.9300 USD |
| 2022-05-02 |
3.2200 USD |
30,377.3850 PERP |
3.2500 USD |
3.1300 USD |
3.3100 USD |
3.2200 USD |
| 2022-05-01 |
3.2300 USD |
35,837.3310 PERP |
3.1000 USD |
3.0200 USD |
3.3000 USD |
3.2300 USD |
| 2022-04-30 |
3.1200 USD |
61,834.3280 PERP |
3.3400 USD |
3.0800 USD |
3.4200 USD |
3.1200 USD |
| 2022-04-29 |
3.3400 USD |
53,405.7100 PERP |
3.7500 USD |
3.3100 USD |
3.7500 USD |
3.3400 USD |
| 2022-04-28 |
3.6200 USD |
85,807.4660 PERP |
3.7200 USD |
3.5600 USD |
3.7900 USD |
3.6200 USD |
| 2022-04-27 |
3.7100 USD |
291,093.0540 PERP |
3.6400 USD |
3.6100 USD |
3.8100 USD |
3.7100 USD |
| 2022-04-26 |
3.6600 USD |
429,005.4830 PERP |
4.0000 USD |
3.6100 USD |
4.4100 USD |
3.6600 USD |
| 2022-04-25 |
4.0000 USD |
157,410.0210 PERP |
4.2200 USD |
3.8500 USD |
4.2300 USD |
4.0000 USD |
| 2022-04-24 |
4.2300 USD |
94,518.3770 PERP |
4.3400 USD |
4.1600 USD |
4.4500 USD |
4.2300 USD |
| 2022-04-23 |
4.3600 USD |
86,005.9640 PERP |
4.3400 USD |
4.2600 USD |
4.4100 USD |
4.3600 USD |
| 2022-04-22 |
4.3500 USD |
159,083.7750 PERP |
4.4300 USD |
4.3300 USD |
4.7400 USD |
4.3500 USD |
| 2022-04-21 |
4.4500 USD |
231,465.8190 PERP |
4.6400 USD |
4.3900 USD |
4.8600 USD |
4.4500 USD |
| 2022-04-20 |
4.6400 USD |
442,190.5180 PERP |
4.1100 USD |
4.0600 USD |
5.0300 USD |
4.6400 USD |
| 2022-04-19 |
4.1100 USD |
84,542.1620 PERP |
3.9800 USD |
3.9600 USD |
4.1800 USD |
4.1100 USD |
| 2022-04-18 |
3.9400 USD |
44,623.4890 PERP |
3.9100 USD |
3.7600 USD |
3.9600 USD |
3.9400 USD |
| 2022-04-17 |
3.8900 USD |
14,896.6850 PERP |
3.9900 USD |
3.8800 USD |
4.0400 USD |
3.8900 USD |
| 2022-04-16 |
4.0100 USD |
18,294.2770 PERP |
4.0300 USD |
3.9500 USD |
4.0300 USD |
4.0100 USD |
| 2022-04-15 |
4.0000 USD |
60,678.9310 PERP |
4.1500 USD |
3.9100 USD |
4.1700 USD |
4.0000 USD |
| 2022-04-14 |
4.1500 USD |
30,757.6800 PERP |
4.2500 USD |
4.1200 USD |
4.3200 USD |
4.1500 USD |
| 2022-04-13 |
4.2600 USD |
33,329.8140 PERP |
4.1700 USD |
4.0900 USD |
4.2900 USD |
4.2600 USD |
| 2022-04-12 |
4.1600 USD |
32,438.8050 PERP |
4.0600 USD |
4.0300 USD |
4.2200 USD |
4.1600 USD |
| 2022-04-11 |
4.0500 USD |
31,063.4970 PERP |
4.5400 USD |
4.0500 USD |
4.5400 USD |
4.0500 USD |
| 2022-04-10 |
4.5800 USD |
29,744.5820 PERP |
4.5500 USD |
4.5200 USD |
4.6600 USD |
4.5800 USD |
| 2022-04-09 |
4.5000 USD |
13,133.4590 PERP |
4.5300 USD |
4.4300 USD |
4.5700 USD |
4.5000 USD |