Identifier on Coinbase Pro: PERP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-13 |
1.0535 USD |
365,646.6000 PERP |
1.0788 USD |
1.0331 USD |
1.1246 USD |
1.0535 USD |
| 2022-08-12 |
1.0848 USD |
312,337.9630 PERP |
1.0342 USD |
1.0138 USD |
1.0944 USD |
1.0848 USD |
| 2022-08-11 |
1.0338 USD |
565,773.9910 PERP |
1.1015 USD |
1.0247 USD |
1.1133 USD |
1.0338 USD |
| 2022-08-10 |
1.0842 USD |
1,416,209.5030 PERP |
1.0052 USD |
0.9760 USD |
1.1400 USD |
1.0842 USD |
| 2022-08-09 |
1.0131 USD |
562,132.6330 PERP |
1.0922 USD |
0.9963 USD |
1.0949 USD |
1.0131 USD |
| 2022-08-08 |
1.0892 USD |
619,893.0930 PERP |
1.0859 USD |
1.0804 USD |
1.1528 USD |
1.0892 USD |
| 2022-08-07 |
1.1141 USD |
1,940,182.2890 PERP |
1.0922 USD |
1.0900 USD |
1.1419 USD |
1.1141 USD |
| 2022-08-06 |
1.0973 USD |
905,788.0610 PERP |
1.1407 USD |
1.0800 USD |
1.2105 USD |
1.0973 USD |
| 2022-08-05 |
1.1384 USD |
2,369,043.6050 PERP |
1.0891 USD |
1.0644 USD |
1.2745 USD |
1.1384 USD |
| 2022-08-04 |
1.0803 USD |
6,743,046.6030 PERP |
0.9830 USD |
0.9794 USD |
1.3641 USD |
1.0803 USD |
| 2022-08-03 |
0.9730 USD |
2,164,169.3030 PERP |
0.8398 USD |
0.8203 USD |
1.0503 USD |
0.9730 USD |
| 2022-08-02 |
0.8459 USD |
300,368.6930 PERP |
0.8515 USD |
0.8094 USD |
0.8608 USD |
0.8459 USD |
| 2022-08-01 |
0.8501 USD |
589,506.6320 PERP |
0.8756 USD |
0.8301 USD |
0.9463 USD |
0.8501 USD |
| 2022-07-31 |
0.8812 USD |
435,286.0190 PERP |
0.8726 USD |
0.8696 USD |
0.9382 USD |
0.8812 USD |
| 2022-07-30 |
0.8768 USD |
991,472.3680 PERP |
0.9035 USD |
0.8714 USD |
0.9702 USD |
0.8768 USD |
| 2022-07-29 |
0.9205 USD |
1,683,036.2820 PERP |
0.8207 USD |
0.8109 USD |
0.9806 USD |
0.9205 USD |
| 2022-07-28 |
0.8189 USD |
913,268.1960 PERP |
0.8070 USD |
0.7712 USD |
0.9049 USD |
0.8189 USD |
| 2022-07-27 |
0.7937 USD |
360,323.1290 PERP |
0.7159 USD |
0.7044 USD |
0.8078 USD |
0.7937 USD |
| 2022-07-26 |
0.7015 USD |
344,527.3750 PERP |
0.7299 USD |
0.6849 USD |
0.7447 USD |
0.7015 USD |
| 2022-07-25 |
0.7418 USD |
246,557.0140 PERP |
0.8087 USD |
0.7339 USD |
0.8113 USD |
0.7418 USD |
| 2022-07-24 |
0.8146 USD |
194,958.6270 PERP |
0.8112 USD |
0.7935 USD |
0.8336 USD |
0.8146 USD |
| 2022-07-23 |
0.8064 USD |
377,536.3120 PERP |
0.7940 USD |
0.7645 USD |
0.8373 USD |
0.8064 USD |
| 2022-07-22 |
0.8003 USD |
268,663.7260 PERP |
0.8353 USD |
0.7825 USD |
0.8585 USD |
0.8003 USD |
| 2022-07-21 |
0.8352 USD |
649,205.6160 PERP |
0.8304 USD |
0.7569 USD |
0.8489 USD |
0.8352 USD |
| 2022-07-20 |
0.8360 USD |
573,925.3090 PERP |
0.8847 USD |
0.8257 USD |
0.9400 USD |
0.8360 USD |
| 2022-07-19 |
0.8816 USD |
795,391.4060 PERP |
0.8588 USD |
0.8298 USD |
0.9186 USD |
0.8816 USD |
| 2022-07-18 |
0.8615 USD |
1,195,564.5050 PERP |
0.8175 USD |
0.8113 USD |
0.9382 USD |
0.8615 USD |
| 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 |