Identifier on Coinbase Pro: PERP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-30 |
0.1923 USD |
6,022,969.9360 PERP |
0.1883 USD |
0.1795 USD |
0.2245 USD |
0.1923 USD |
| 2025-10-29 |
0.1892 USD |
7,606,929.6100 PERP |
0.2192 USD |
0.1725 USD |
0.2324 USD |
0.1892 USD |
| 2025-10-28 |
0.2250 USD |
516,691.5650 PERP |
0.2225 USD |
0.2194 USD |
0.2303 USD |
0.2250 USD |
| 2025-10-27 |
0.2268 USD |
486,117.0490 PERP |
0.2268 USD |
0.2206 USD |
0.2328 USD |
0.2268 USD |
| 2025-10-26 |
0.2232 USD |
104,154.3630 PERP |
0.2211 USD |
0.2188 USD |
0.2257 USD |
0.2232 USD |
| 2025-10-25 |
0.2209 USD |
396,336.1350 PERP |
0.2240 USD |
0.2043 USD |
0.2241 USD |
0.2209 USD |
| 2025-10-24 |
0.2232 USD |
151,378.1080 PERP |
0.2221 USD |
0.2180 USD |
0.2256 USD |
0.2232 USD |
| 2025-10-23 |
0.2208 USD |
215,137.2350 PERP |
0.2204 USD |
0.2191 USD |
0.2281 USD |
0.2208 USD |
| 2025-10-22 |
0.2150 USD |
324,548.7930 PERP |
0.2197 USD |
0.2145 USD |
0.2267 USD |
0.2150 USD |
| 2025-10-21 |
0.2241 USD |
911,480.8150 PERP |
0.2297 USD |
0.2207 USD |
0.2389 USD |
0.2241 USD |
| 2025-10-20 |
0.2313 USD |
193,819.1660 PERP |
0.2217 USD |
0.2217 USD |
0.2366 USD |
0.2313 USD |
| 2025-10-19 |
0.2275 USD |
177,551.4290 PERP |
0.2195 USD |
0.2168 USD |
0.2286 USD |
0.2275 USD |
| 2025-10-18 |
0.2199 USD |
164,038.3460 PERP |
0.2151 USD |
0.2151 USD |
0.2218 USD |
0.2199 USD |
| 2025-10-17 |
0.2145 USD |
402,448.8540 PERP |
0.2204 USD |
0.2046 USD |
0.2229 USD |
0.2145 USD |
| 2025-10-16 |
0.2189 USD |
344,883.3730 PERP |
0.2276 USD |
0.2159 USD |
0.2364 USD |
0.2189 USD |
| 2025-10-15 |
0.2288 USD |
240,453.2270 PERP |
0.2365 USD |
0.2263 USD |
0.2435 USD |
0.2288 USD |
| 2025-10-14 |
0.2362 USD |
718,952.4540 PERP |
0.2445 USD |
0.2176 USD |
0.2445 USD |
0.2362 USD |
| 2025-10-13 |
0.2461 USD |
729,439.4080 PERP |
0.2284 USD |
0.2267 USD |
0.2486 USD |
0.2461 USD |
| 2025-10-12 |
0.2283 USD |
509,862.0190 PERP |
0.2080 USD |
0.2064 USD |
0.2293 USD |
0.2283 USD |
| 2025-10-11 |
0.2049 USD |
1,202,205.4150 PERP |
0.2047 USD |
0.2024 USD |
0.2224 USD |
0.2049 USD |
| 2025-10-10 |
0.2215 USD |
1,189,009.2540 PERP |
0.2794 USD |
0.1201 USD |
0.2813 USD |
0.2215 USD |
| 2025-10-09 |
0.2828 USD |
380,000.0340 PERP |
0.2923 USD |
0.2767 USD |
0.2923 USD |
0.2828 USD |
| 2025-10-08 |
0.2936 USD |
346,030.8590 PERP |
0.2856 USD |
0.2824 USD |
0.2971 USD |
0.2936 USD |
| 2025-10-07 |
0.2907 USD |
965,946.3390 PERP |
0.3013 USD |
0.2893 USD |
0.3081 USD |
0.2907 USD |
| 2025-10-06 |
0.3004 USD |
474,031.8070 PERP |
0.2946 USD |
0.2941 USD |
0.3028 USD |
0.3004 USD |
| 2025-10-05 |
0.2947 USD |
572,990.7260 PERP |
0.2936 USD |
0.2918 USD |
0.3019 USD |
0.2947 USD |
| 2025-10-04 |
0.2940 USD |
359,849.8850 PERP |
0.3002 USD |
0.2918 USD |
0.3016 USD |
0.2940 USD |
| 2025-10-03 |
0.3016 USD |
691,909.6770 PERP |
0.3027 USD |
0.2964 USD |
0.3058 USD |
0.3016 USD |
| 2025-10-02 |
0.3035 USD |
778,418.4820 PERP |
0.2968 USD |
0.2944 USD |
0.3059 USD |
0.3035 USD |
| 2025-10-01 |
0.2949 USD |
556,622.3060 PERP |
0.2833 USD |
0.2799 USD |
0.2959 USD |
0.2949 USD |
| 2025-09-30 |
0.2853 USD |
673,866.9850 PERP |
0.2928 USD |
0.2788 USD |
0.2929 USD |
0.2853 USD |
| 2025-09-29 |
0.2879 USD |
730,014.0340 PERP |
0.2947 USD |
0.2858 USD |
0.2972 USD |
0.2879 USD |
| 2025-09-28 |
0.2942 USD |
614,499.9490 PERP |
0.2928 USD |
0.2842 USD |
0.2948 USD |
0.2942 USD |
| 2025-09-27 |
0.2958 USD |
2,240,052.2010 PERP |
0.2791 USD |
0.2768 USD |
0.3013 USD |
0.2958 USD |
| 2025-09-26 |
0.2782 USD |
1,391,738.0930 PERP |
0.2662 USD |
0.2625 USD |
0.2792 USD |
0.2782 USD |
| 2025-09-25 |
0.2687 USD |
2,119,798.9630 PERP |
0.2830 USD |
0.2648 USD |
0.2909 USD |
0.2687 USD |
| 2025-09-24 |
0.2782 USD |
3,219,327.0480 PERP |
0.2826 USD |
0.2688 USD |
0.2877 USD |
0.2782 USD |
| 2025-09-23 |
0.2818 USD |
3,069,081.4350 PERP |
0.2732 USD |
0.2640 USD |
0.2889 USD |
0.2818 USD |
| 2025-09-22 |
0.2704 USD |
9,043,859.0480 PERP |
0.3342 USD |
0.2680 USD |
0.3569 USD |
0.2704 USD |
| 2025-09-21 |
0.3138 USD |
14,016,744.9430 PERP |
0.2716 USD |
0.2685 USD |
0.3253 USD |
0.3138 USD |
| 2025-09-20 |
0.2708 USD |
1,263,963.8180 PERP |
0.2603 USD |
0.2578 USD |
0.2753 USD |
0.2708 USD |
| 2025-09-19 |
0.2614 USD |
450,932.2690 PERP |
0.2721 USD |
0.2582 USD |
0.2743 USD |
0.2614 USD |
| 2025-09-18 |
0.2711 USD |
354,558.7050 PERP |
0.2673 USD |
0.2628 USD |
0.2718 USD |
0.2711 USD |
| 2025-09-17 |
0.2620 USD |
387,629.9760 PERP |
0.2607 USD |
0.2551 USD |
0.2631 USD |
0.2620 USD |
| 2025-09-16 |
0.2618 USD |
244,354.6830 PERP |
0.2574 USD |
0.2543 USD |
0.2619 USD |
0.2618 USD |
| 2025-09-15 |
0.2581 USD |
776,168.5730 PERP |
0.2712 USD |
0.2510 USD |
0.2725 USD |
0.2581 USD |
| 2025-09-14 |
0.2721 USD |
711,306.3100 PERP |
0.2823 USD |
0.2705 USD |
0.2844 USD |
0.2721 USD |
| 2025-09-13 |
0.2828 USD |
541,048.1700 PERP |
0.2797 USD |
0.2790 USD |
0.2857 USD |
0.2828 USD |
| 2025-09-12 |
0.2781 USD |
364,834.5700 PERP |
0.2713 USD |
0.2687 USD |
0.2782 USD |
0.2781 USD |
| 2025-09-11 |
0.2696 USD |
513,178.3130 PERP |
0.2676 USD |
0.2671 USD |
0.2742 USD |
0.2696 USD |