Identifier on Coinbase Pro: PERP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-07 |
1.1095 USD |
301,418.9150 PERP |
1.0488 USD |
1.0389 USD |
1.1260 USD |
1.1095 USD |
| 2024-02-06 |
1.0487 USD |
192,312.5750 PERP |
1.0417 USD |
1.0352 USD |
1.0612 USD |
1.0487 USD |
| 2024-02-05 |
1.0313 USD |
392,386.7540 PERP |
1.0350 USD |
1.0069 USD |
1.0665 USD |
1.0313 USD |
| 2024-02-04 |
1.0518 USD |
345,333.5020 PERP |
1.0843 USD |
1.0370 USD |
1.0883 USD |
1.0518 USD |
| 2024-02-03 |
1.0893 USD |
366,731.5560 PERP |
1.1122 USD |
1.0721 USD |
1.1204 USD |
1.0893 USD |
| 2024-02-02 |
1.1093 USD |
444,220.3120 PERP |
1.0884 USD |
1.0849 USD |
1.1464 USD |
1.1093 USD |
| 2024-02-01 |
1.0855 USD |
193,390.3090 PERP |
1.0900 USD |
1.0664 USD |
1.1014 USD |
1.0855 USD |
| 2024-01-31 |
1.0953 USD |
288,855.5430 PERP |
1.1574 USD |
1.0777 USD |
1.1598 USD |
1.0953 USD |
| 2024-01-30 |
1.1703 USD |
514,447.8950 PERP |
1.1838 USD |
1.1554 USD |
1.2029 USD |
1.1703 USD |
| 2024-01-29 |
1.1831 USD |
320,760.2010 PERP |
1.1355 USD |
1.1300 USD |
1.1911 USD |
1.1831 USD |
| 2024-01-28 |
1.1382 USD |
241,305.7410 PERP |
1.1735 USD |
1.1205 USD |
1.1951 USD |
1.1382 USD |
| 2024-01-27 |
1.1724 USD |
272,292.9550 PERP |
1.1579 USD |
1.1364 USD |
1.1830 USD |
1.1724 USD |
| 2024-01-26 |
1.1543 USD |
544,633.1380 PERP |
1.1017 USD |
1.0935 USD |
1.1772 USD |
1.1543 USD |
| 2024-01-25 |
1.1033 USD |
826,479.5570 PERP |
1.1376 USD |
1.0667 USD |
1.1386 USD |
1.1033 USD |
| 2024-01-24 |
1.1190 USD |
674,767.3360 PERP |
1.1104 USD |
1.0912 USD |
1.1433 USD |
1.1190 USD |
| 2024-01-23 |
1.1156 USD |
1,028,243.1450 PERP |
1.1271 USD |
1.0187 USD |
1.1557 USD |
1.1156 USD |
| 2024-01-22 |
1.1219 USD |
957,463.9990 PERP |
1.2033 USD |
1.1008 USD |
1.2196 USD |
1.1219 USD |
| 2024-01-21 |
1.2029 USD |
325,756.4120 PERP |
1.2255 USD |
1.2015 USD |
1.2601 USD |
1.2029 USD |
| 2024-01-20 |
1.2280 USD |
571,799.6900 PERP |
1.2223 USD |
1.1905 USD |
1.2407 USD |
1.2280 USD |
| 2024-01-19 |
1.2230 USD |
1,126,166.8960 PERP |
1.2387 USD |
1.1423 USD |
1.2496 USD |
1.2230 USD |
| 2024-01-18 |
1.2503 USD |
1,011,674.3180 PERP |
1.3703 USD |
1.2261 USD |
1.4154 USD |
1.2503 USD |
| 2024-01-17 |
1.3655 USD |
632,874.0960 PERP |
1.4501 USD |
1.3422 USD |
1.4501 USD |
1.3655 USD |
| 2024-01-16 |
1.4561 USD |
1,251,589.1980 PERP |
1.3624 USD |
1.3451 USD |
1.5000 USD |
1.4561 USD |
| 2024-01-15 |
1.3608 USD |
747,662.3040 PERP |
1.3838 USD |
1.3343 USD |
1.4019 USD |
1.3608 USD |
| 2024-01-14 |
1.4079 USD |
960,777.4210 PERP |
1.4878 USD |
1.4042 USD |
1.5010 USD |
1.4079 USD |
| 2024-01-13 |
1.4931 USD |
2,418,324.4850 PERP |
1.3795 USD |
1.3090 USD |
1.5191 USD |
1.4931 USD |
| 2024-01-12 |
1.3779 USD |
4,340,693.1610 PERP |
1.4229 USD |
1.3032 USD |
1.6100 USD |
1.3779 USD |
| 2024-01-11 |
1.3858 USD |
1,837,491.8890 PERP |
1.3481 USD |
1.2850 USD |
1.4124 USD |
1.3858 USD |
| 2024-01-10 |
1.3487 USD |
6,150,852.1340 PERP |
1.1878 USD |
1.1732 USD |
1.4759 USD |
1.3487 USD |
| 2024-01-09 |
1.1866 USD |
1,404,275.9580 PERP |
1.2576 USD |
1.1194 USD |
1.2723 USD |
1.1866 USD |
| 2024-01-08 |
1.2622 USD |
1,681,551.7500 PERP |
1.2224 USD |
1.0957 USD |
1.2727 USD |
1.2622 USD |
| 2024-01-07 |
1.2297 USD |
1,128,615.1000 PERP |
1.3113 USD |
1.2147 USD |
1.4071 USD |
1.2297 USD |
| 2024-01-06 |
1.3111 USD |
1,679,055.6890 PERP |
1.4186 USD |
1.2817 USD |
1.4400 USD |
1.3111 USD |
| 2024-01-05 |
1.4163 USD |
2,031,249.8520 PERP |
1.5910 USD |
1.3626 USD |
1.6778 USD |
1.4163 USD |
| 2024-01-04 |
1.5923 USD |
2,617,119.1210 PERP |
1.7063 USD |
1.5100 USD |
1.8302 USD |
1.5923 USD |
| 2024-01-03 |
1.6955 USD |
7,979,074.7940 PERP |
1.8143 USD |
1.2689 USD |
2.2500 USD |
1.6955 USD |
| 2024-01-02 |
1.7208 USD |
5,726,081.3710 PERP |
1.3914 USD |
1.3550 USD |
1.8700 USD |
1.7208 USD |
| 2024-01-01 |
1.3616 USD |
3,232,090.1280 PERP |
1.1397 USD |
1.0610 USD |
1.4093 USD |
1.3616 USD |
| 2023-12-31 |
1.1381 USD |
1,046,031.2740 PERP |
1.1077 USD |
1.0752 USD |
1.1807 USD |
1.1381 USD |
| 2023-12-30 |
1.1162 USD |
1,492,007.5600 PERP |
1.0826 USD |
1.0444 USD |
1.2089 USD |
1.1162 USD |
| 2023-12-29 |
1.0795 USD |
1,259,134.7160 PERP |
1.0947 USD |
1.0390 USD |
1.1431 USD |
1.0795 USD |
| 2023-12-28 |
1.0881 USD |
1,764,618.2720 PERP |
1.2266 USD |
1.0331 USD |
1.2543 USD |
1.0881 USD |
| 2023-12-27 |
1.2170 USD |
3,428,083.9160 PERP |
1.3021 USD |
1.1026 USD |
1.3406 USD |
1.2170 USD |
| 2023-12-26 |
1.2640 USD |
9,952,902.2770 PERP |
0.8720 USD |
0.8684 USD |
1.6197 USD |
1.2640 USD |
| 2023-12-25 |
0.8670 USD |
333,346.9470 PERP |
0.8370 USD |
0.8274 USD |
0.8863 USD |
0.8670 USD |
| 2023-12-24 |
0.8371 USD |
426,604.7440 PERP |
0.8196 USD |
0.8034 USD |
0.8816 USD |
0.8371 USD |
| 2023-12-23 |
0.8181 USD |
267,600.2130 PERP |
0.8328 USD |
0.7875 USD |
0.8333 USD |
0.8181 USD |
| 2023-12-22 |
0.8260 USD |
513,999.5360 PERP |
0.8191 USD |
0.8025 USD |
0.8457 USD |
0.8260 USD |
| 2023-12-21 |
0.8093 USD |
1,276,977.8690 PERP |
0.8925 USD |
0.7818 USD |
0.9028 USD |
0.8093 USD |
| 2023-12-20 |
0.8856 USD |
1,526,322.0320 PERP |
0.7311 USD |
0.7289 USD |
0.9287 USD |
0.8856 USD |