Identifier on Coinbase Pro: PERP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-28 |
0.3436 USD |
120,917.5980 PERP |
0.3777 USD |
0.3411 USD |
0.3816 USD |
0.3436 USD |
| 2025-03-27 |
0.3744 USD |
41,524.4450 PERP |
0.3848 USD |
0.3727 USD |
0.3909 USD |
0.3744 USD |
| 2025-03-26 |
0.3844 USD |
110,115.5160 PERP |
0.3941 USD |
0.3771 USD |
0.3975 USD |
0.3844 USD |
| 2025-03-25 |
0.3934 USD |
70,048.5100 PERP |
0.3928 USD |
0.3825 USD |
0.3965 USD |
0.3934 USD |
| 2025-03-24 |
0.3921 USD |
80,223.6440 PERP |
0.3701 USD |
0.3658 USD |
0.3933 USD |
0.3921 USD |
| 2025-03-23 |
0.3688 USD |
66,437.8120 PERP |
0.3722 USD |
0.3646 USD |
0.3780 USD |
0.3688 USD |
| 2025-03-22 |
0.3780 USD |
77,585.3680 PERP |
0.3662 USD |
0.3662 USD |
0.3805 USD |
0.3780 USD |
| 2025-03-21 |
0.3617 USD |
79,146.3800 PERP |
0.3688 USD |
0.3571 USD |
0.3711 USD |
0.3617 USD |
| 2025-03-20 |
0.3728 USD |
63,743.3030 PERP |
0.3809 USD |
0.3667 USD |
0.3814 USD |
0.3728 USD |
| 2025-03-19 |
0.3754 USD |
311,783.7080 PERP |
0.3675 USD |
0.3664 USD |
0.3811 USD |
0.3754 USD |
| 2025-03-18 |
0.3565 USD |
115,600.9270 PERP |
0.3650 USD |
0.3501 USD |
0.3659 USD |
0.3565 USD |
| 2025-03-17 |
0.3687 USD |
187,456.7930 PERP |
0.3427 USD |
0.3427 USD |
0.3692 USD |
0.3687 USD |
| 2025-03-16 |
0.3411 USD |
234,487.2120 PERP |
0.3643 USD |
0.3406 USD |
0.3669 USD |
0.3411 USD |
| 2025-03-15 |
0.3649 USD |
97,057.5230 PERP |
0.3530 USD |
0.3500 USD |
0.3659 USD |
0.3649 USD |
| 2025-03-14 |
0.3563 USD |
139,369.3400 PERP |
0.3423 USD |
0.3417 USD |
0.3673 USD |
0.3563 USD |
| 2025-03-13 |
0.3330 USD |
174,643.7380 PERP |
0.3508 USD |
0.3319 USD |
0.3564 USD |
0.3330 USD |
| 2025-03-12 |
0.3501 USD |
216,163.0780 PERP |
0.3379 USD |
0.3336 USD |
0.3588 USD |
0.3501 USD |
| 2025-03-11 |
0.3490 USD |
509,978.0440 PERP |
0.3237 USD |
0.3052 USD |
0.3494 USD |
0.3490 USD |
| 2025-03-10 |
0.3291 USD |
343,585.6060 PERP |
0.3471 USD |
0.3170 USD |
0.3676 USD |
0.3291 USD |
| 2025-03-09 |
0.3455 USD |
247,938.7770 PERP |
0.3899 USD |
0.3379 USD |
0.3899 USD |
0.3455 USD |
| 2025-03-08 |
0.3866 USD |
80,012.3060 PERP |
0.3962 USD |
0.3812 USD |
0.3962 USD |
0.3866 USD |
| 2025-03-07 |
0.4026 USD |
247,620.7960 PERP |
0.3995 USD |
0.3819 USD |
0.4180 USD |
0.4026 USD |
| 2025-03-06 |
0.3983 USD |
138,967.5180 PERP |
0.4047 USD |
0.3953 USD |
0.4189 USD |
0.3983 USD |
| 2025-03-05 |
0.4016 USD |
208,319.8570 PERP |
0.3921 USD |
0.3866 USD |
0.4035 USD |
0.4016 USD |
| 2025-03-04 |
0.3888 USD |
424,226.5720 PERP |
0.4087 USD |
0.3559 USD |
0.4087 USD |
0.3888 USD |
| 2025-03-03 |
0.4013 USD |
256,680.6280 PERP |
0.4788 USD |
0.4013 USD |
0.4788 USD |
0.4013 USD |
| 2025-03-02 |
0.4740 USD |
179,802.0130 PERP |
0.4223 USD |
0.4172 USD |
0.4759 USD |
0.4740 USD |
| 2025-03-01 |
0.4249 USD |
90,622.6690 PERP |
0.4420 USD |
0.4147 USD |
0.4428 USD |
0.4249 USD |
| 2025-02-28 |
0.4439 USD |
296,619.9500 PERP |
0.4485 USD |
0.4064 USD |
0.4504 USD |
0.4439 USD |
| 2025-02-27 |
0.4457 USD |
59,801.2040 PERP |
0.4449 USD |
0.4396 USD |
0.4539 USD |
0.4457 USD |
| 2025-02-26 |
0.4257 USD |
289,410.2940 PERP |
0.4370 USD |
0.4231 USD |
0.4509 USD |
0.4257 USD |
| 2025-02-25 |
0.4367 USD |
654,996.9080 PERP |
0.3998 USD |
0.3877 USD |
0.4432 USD |
0.4367 USD |
| 2025-02-24 |
0.3964 USD |
1,757,155.7880 PERP |
0.4904 USD |
0.3926 USD |
0.4909 USD |
0.3964 USD |
| 2025-02-23 |
0.4874 USD |
2,379,454.4230 PERP |
0.4812 USD |
0.4804 USD |
0.5386 USD |
0.4874 USD |
| 2025-02-22 |
0.4822 USD |
261,264.2460 PERP |
0.4337 USD |
0.4336 USD |
0.4912 USD |
0.4822 USD |
| 2025-02-21 |
0.4324 USD |
503,363.4230 PERP |
0.4656 USD |
0.4258 USD |
0.4830 USD |
0.4324 USD |
| 2025-02-20 |
0.4730 USD |
210,337.9390 PERP |
0.4668 USD |
0.4608 USD |
0.4766 USD |
0.4730 USD |
| 2025-02-19 |
0.4597 USD |
50,162.0170 PERP |
0.4588 USD |
0.4550 USD |
0.4730 USD |
0.4597 USD |
| 2025-02-18 |
0.4548 USD |
191,810.9790 PERP |
0.4727 USD |
0.4376 USD |
0.4754 USD |
0.4548 USD |
| 2025-02-17 |
0.4833 USD |
115,091.5720 PERP |
0.4879 USD |
0.4675 USD |
0.5003 USD |
0.4833 USD |
| 2025-02-16 |
0.4818 USD |
130,891.0920 PERP |
0.4823 USD |
0.4738 USD |
0.4962 USD |
0.4818 USD |
| 2025-02-15 |
0.4840 USD |
82,885.4420 PERP |
0.4983 USD |
0.4808 USD |
0.5050 USD |
0.4840 USD |
| 2025-02-14 |
0.4994 USD |
82,944.4910 PERP |
0.4916 USD |
0.4808 USD |
0.5085 USD |
0.4994 USD |
| 2025-02-13 |
0.4903 USD |
200,513.5390 PERP |
0.5062 USD |
0.4762 USD |
0.5131 USD |
0.4903 USD |
| 2025-02-12 |
0.5027 USD |
300,246.5020 PERP |
0.4670 USD |
0.4566 USD |
0.5114 USD |
0.5027 USD |
| 2025-02-11 |
0.4649 USD |
241,773.5720 PERP |
0.4758 USD |
0.4623 USD |
0.5008 USD |
0.4649 USD |
| 2025-02-10 |
0.4738 USD |
80,388.8070 PERP |
0.4599 USD |
0.4421 USD |
0.4742 USD |
0.4738 USD |
| 2025-02-09 |
0.4431 USD |
67,246.3410 PERP |
0.4655 USD |
0.4404 USD |
0.4808 USD |
0.4431 USD |
| 2025-02-08 |
0.4669 USD |
126,591.9070 PERP |
0.4410 USD |
0.4358 USD |
0.4688 USD |
0.4669 USD |
| 2025-02-07 |
0.4417 USD |
258,560.7080 PERP |
0.4307 USD |
0.4255 USD |
0.4671 USD |
0.4417 USD |