Identifier on Coinbase Pro: PERP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-20 |
0.2901 USD |
429,990.3680 PERP |
0.2769 USD |
0.2767 USD |
0.2952 USD |
0.2901 USD |
| 2025-07-19 |
0.2782 USD |
364,139.0150 PERP |
0.2779 USD |
0.2677 USD |
0.2818 USD |
0.2782 USD |
| 2025-07-18 |
0.2809 USD |
817,177.3460 PERP |
0.2804 USD |
0.2721 USD |
0.2909 USD |
0.2809 USD |
| 2025-07-17 |
0.2700 USD |
454,753.0670 PERP |
0.2748 USD |
0.2646 USD |
0.2785 USD |
0.2700 USD |
| 2025-07-16 |
0.2779 USD |
1,221,067.7290 PERP |
0.2761 USD |
0.2613 USD |
0.2830 USD |
0.2779 USD |
| 2025-07-15 |
0.2746 USD |
608,038.6470 PERP |
0.2684 USD |
0.2588 USD |
0.2754 USD |
0.2746 USD |
| 2025-07-14 |
0.2664 USD |
463,767.3090 PERP |
0.2747 USD |
0.2654 USD |
0.2843 USD |
0.2664 USD |
| 2025-07-13 |
0.2715 USD |
783,607.4710 PERP |
0.2793 USD |
0.2705 USD |
0.2833 USD |
0.2715 USD |
| 2025-07-12 |
0.2794 USD |
2,830,880.1120 PERP |
0.2750 USD |
0.2689 USD |
0.3133 USD |
0.2794 USD |
| 2025-07-11 |
0.2828 USD |
829,228.9090 PERP |
0.2714 USD |
0.2693 USD |
0.2858 USD |
0.2828 USD |
| 2025-07-10 |
0.2627 USD |
750,413.1780 PERP |
0.2560 USD |
0.2545 USD |
0.2645 USD |
0.2627 USD |
| 2025-07-09 |
0.2545 USD |
1,505,314.5880 PERP |
0.2558 USD |
0.2458 USD |
0.2640 USD |
0.2545 USD |
| 2025-07-08 |
0.2589 USD |
2,694,379.6350 PERP |
0.2546 USD |
0.2394 USD |
0.2589 USD |
0.2589 USD |
| 2025-07-07 |
0.2747 USD |
8,550,791.1860 PERP |
0.2271 USD |
0.2258 USD |
0.3006 USD |
0.2747 USD |
| 2025-07-06 |
0.2287 USD |
573,577.8180 PERP |
0.2165 USD |
0.2146 USD |
0.2307 USD |
0.2287 USD |
| 2025-07-05 |
0.2164 USD |
318,788.6370 PERP |
0.2196 USD |
0.2131 USD |
0.2244 USD |
0.2164 USD |
| 2025-07-04 |
0.2201 USD |
212,836.4230 PERP |
0.2359 USD |
0.2192 USD |
0.2368 USD |
0.2201 USD |
| 2025-07-03 |
0.2371 USD |
174,932.9030 PERP |
0.2400 USD |
0.2347 USD |
0.2427 USD |
0.2371 USD |
| 2025-07-02 |
0.2350 USD |
205,367.3390 PERP |
0.2216 USD |
0.2191 USD |
0.2363 USD |
0.2350 USD |
| 2025-07-01 |
0.2216 USD |
180,883.0800 PERP |
0.2320 USD |
0.2196 USD |
0.2325 USD |
0.2216 USD |
| 2025-06-30 |
0.2338 USD |
228,427.0620 PERP |
0.2334 USD |
0.2285 USD |
0.2384 USD |
0.2338 USD |
| 2025-06-29 |
0.2273 USD |
41,834.0260 PERP |
0.2242 USD |
0.2236 USD |
0.2298 USD |
0.2273 USD |
| 2025-06-28 |
0.2235 USD |
111,581.0450 PERP |
0.2189 USD |
0.2174 USD |
0.2274 USD |
0.2235 USD |
| 2025-06-27 |
0.2177 USD |
419,205.9710 PERP |
0.2218 USD |
0.2123 USD |
0.2266 USD |
0.2177 USD |
| 2025-06-26 |
0.2321 USD |
905,188.9190 PERP |
0.2243 USD |
0.2236 USD |
0.2384 USD |
0.2321 USD |
| 2025-06-25 |
0.2261 USD |
147,797.9940 PERP |
0.2275 USD |
0.2234 USD |
0.2309 USD |
0.2261 USD |
| 2025-06-24 |
0.2246 USD |
180,613.2980 PERP |
0.2202 USD |
0.2202 USD |
0.2257 USD |
0.2246 USD |
| 2025-06-23 |
0.2185 USD |
399,691.3880 PERP |
0.1982 USD |
0.1965 USD |
0.2202 USD |
0.2185 USD |
| 2025-06-22 |
0.1927 USD |
484,721.8280 PERP |
0.2047 USD |
0.1883 USD |
0.2068 USD |
0.1927 USD |
| 2025-06-21 |
0.2039 USD |
163,614.1560 PERP |
0.2131 USD |
0.2025 USD |
0.2170 USD |
0.2039 USD |
| 2025-06-20 |
0.2142 USD |
235,674.8890 PERP |
0.2183 USD |
0.2081 USD |
0.2231 USD |
0.2142 USD |
| 2025-06-19 |
0.2187 USD |
71,963.2530 PERP |
0.2246 USD |
0.2171 USD |
0.2265 USD |
0.2187 USD |
| 2025-06-18 |
0.2196 USD |
122,008.6910 PERP |
0.2225 USD |
0.2136 USD |
0.2248 USD |
0.2196 USD |
| 2025-06-17 |
0.2211 USD |
408,101.5870 PERP |
0.2356 USD |
0.2180 USD |
0.2373 USD |
0.2211 USD |
| 2025-06-16 |
0.2405 USD |
121,367.7480 PERP |
0.2300 USD |
0.2300 USD |
0.2431 USD |
0.2405 USD |
| 2025-06-15 |
0.2306 USD |
95,351.4740 PERP |
0.2296 USD |
0.2269 USD |
0.2328 USD |
0.2306 USD |
| 2025-06-14 |
0.2288 USD |
218,416.4060 PERP |
0.2290 USD |
0.2272 USD |
0.2344 USD |
0.2288 USD |
| 2025-06-13 |
0.2277 USD |
344,173.1930 PERP |
0.2389 USD |
0.2223 USD |
0.2429 USD |
0.2277 USD |
| 2025-06-12 |
0.2404 USD |
185,229.8590 PERP |
0.2510 USD |
0.2382 USD |
0.2520 USD |
0.2404 USD |
| 2025-06-11 |
0.2500 USD |
503,543.3650 PERP |
0.2604 USD |
0.2495 USD |
0.2676 USD |
0.2500 USD |
| 2025-06-10 |
0.2566 USD |
155,044.1550 PERP |
0.2542 USD |
0.2491 USD |
0.2566 USD |
0.2566 USD |
| 2025-06-09 |
0.2526 USD |
270,508.9290 PERP |
0.2470 USD |
0.2389 USD |
0.2572 USD |
0.2526 USD |
| 2025-06-08 |
0.2471 USD |
253,269.3000 PERP |
0.2486 USD |
0.2428 USD |
0.2514 USD |
0.2471 USD |
| 2025-06-07 |
0.2486 USD |
757,749.7360 PERP |
0.2367 USD |
0.2363 USD |
0.2550 USD |
0.2486 USD |
| 2025-06-06 |
0.2360 USD |
291,310.5970 PERP |
0.2232 USD |
0.2229 USD |
0.2423 USD |
0.2360 USD |
| 2025-06-05 |
0.2293 USD |
852,683.8260 PERP |
0.2443 USD |
0.2247 USD |
0.2594 USD |
0.2293 USD |
| 2025-06-04 |
0.2457 USD |
308,389.5140 PERP |
0.2565 USD |
0.2444 USD |
0.2587 USD |
0.2457 USD |
| 2025-06-03 |
0.2547 USD |
272,687.2190 PERP |
0.2565 USD |
0.2522 USD |
0.2619 USD |
0.2547 USD |
| 2025-06-02 |
0.2520 USD |
166,492.3080 PERP |
0.2529 USD |
0.2432 USD |
0.2529 USD |
0.2520 USD |
| 2025-06-01 |
0.2532 USD |
481,014.5780 PERP |
0.2425 USD |
0.2342 USD |
0.2552 USD |
0.2532 USD |