Identifier on Coinbase Pro: PERP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-31 |
0.2447 USD |
463,901.4100 PERP |
0.2341 USD |
0.2276 USD |
0.2454 USD |
0.2447 USD |
| 2025-05-30 |
0.2380 USD |
845,753.5750 PERP |
0.2703 USD |
0.2372 USD |
0.2717 USD |
0.2380 USD |
| 2025-05-29 |
0.2715 USD |
685,670.8110 PERP |
0.2892 USD |
0.2712 USD |
0.2919 USD |
0.2715 USD |
| 2025-05-28 |
0.2881 USD |
2,142,995.4830 PERP |
0.2709 USD |
0.2707 USD |
0.3074 USD |
0.2881 USD |
| 2025-05-27 |
0.2707 USD |
686,492.9150 PERP |
0.2688 USD |
0.2602 USD |
0.2767 USD |
0.2707 USD |
| 2025-05-26 |
0.2723 USD |
394,401.6410 PERP |
0.2702 USD |
0.2637 USD |
0.2806 USD |
0.2723 USD |
| 2025-05-25 |
0.2698 USD |
1,986,578.6750 PERP |
0.2835 USD |
0.2584 USD |
0.2904 USD |
0.2698 USD |
| 2025-05-24 |
0.2770 USD |
1,335,507.3310 PERP |
0.2585 USD |
0.2577 USD |
0.2912 USD |
0.2770 USD |
| 2025-05-23 |
0.2603 USD |
1,032,324.0050 PERP |
0.2890 USD |
0.2595 USD |
0.2958 USD |
0.2603 USD |
| 2025-05-22 |
0.2889 USD |
478,254.9260 PERP |
0.2790 USD |
0.2773 USD |
0.2923 USD |
0.2889 USD |
| 2025-05-21 |
0.2747 USD |
387,316.7760 PERP |
0.2814 USD |
0.2670 USD |
0.2856 USD |
0.2747 USD |
| 2025-05-20 |
0.2782 USD |
564,838.9470 PERP |
0.2786 USD |
0.2684 USD |
0.2863 USD |
0.2782 USD |
| 2025-05-19 |
0.2777 USD |
482,477.2070 PERP |
0.2860 USD |
0.2675 USD |
0.2887 USD |
0.2777 USD |
| 2025-05-18 |
0.2830 USD |
714,609.1580 PERP |
0.2760 USD |
0.2692 USD |
0.2961 USD |
0.2830 USD |
| 2025-05-17 |
0.2714 USD |
773,414.7280 PERP |
0.2854 USD |
0.2669 USD |
0.2879 USD |
0.2714 USD |
| 2025-05-16 |
0.2890 USD |
1,855,573.1180 PERP |
0.2940 USD |
0.2847 USD |
0.3102 USD |
0.2890 USD |
| 2025-05-15 |
0.2926 USD |
3,552,007.3220 PERP |
0.3378 USD |
0.2869 USD |
0.3400 USD |
0.2926 USD |
| 2025-05-14 |
0.3375 USD |
913,210.4450 PERP |
0.3616 USD |
0.3350 USD |
0.3706 USD |
0.3375 USD |
| 2025-05-13 |
0.3599 USD |
1,964,520.8610 PERP |
0.3438 USD |
0.3180 USD |
0.3674 USD |
0.3599 USD |
| 2025-05-12 |
0.3415 USD |
1,659,535.4430 PERP |
0.3474 USD |
0.3282 USD |
0.3684 USD |
0.3415 USD |
| 2025-05-11 |
0.3481 USD |
1,909,445.4390 PERP |
0.3541 USD |
0.3358 USD |
0.3583 USD |
0.3481 USD |
| 2025-05-10 |
0.3410 USD |
1,748,736.5740 PERP |
0.3423 USD |
0.3254 USD |
0.3616 USD |
0.3410 USD |
| 2025-05-09 |
0.3380 USD |
4,039,931.0130 PERP |
0.3273 USD |
0.3240 USD |
0.3466 USD |
0.3380 USD |
| 2025-05-08 |
0.3260 USD |
2,788,799.6020 PERP |
0.3092 USD |
0.3055 USD |
0.3312 USD |
0.3260 USD |
| 2025-05-07 |
0.3025 USD |
4,750,395.1520 PERP |
0.2878 USD |
0.2828 USD |
0.3077 USD |
0.3025 USD |
| 2025-05-06 |
0.2895 USD |
1,783,812.8450 PERP |
0.2971 USD |
0.2860 USD |
0.3069 USD |
0.2895 USD |
| 2025-05-05 |
0.3040 USD |
4,462,985.9700 PERP |
0.2834 USD |
0.2827 USD |
0.3305 USD |
0.3040 USD |
| 2025-05-04 |
0.2825 USD |
1,151,082.2760 PERP |
0.2981 USD |
0.2815 USD |
0.3010 USD |
0.2825 USD |
| 2025-05-03 |
0.3049 USD |
2,644,890.5550 PERP |
0.3280 USD |
0.2994 USD |
0.3487 USD |
0.3049 USD |
| 2025-05-02 |
0.3312 USD |
4,371,685.1850 PERP |
0.3311 USD |
0.3288 USD |
0.3650 USD |
0.3312 USD |
| 2025-05-01 |
0.3308 USD |
5,909,618.0080 PERP |
0.3475 USD |
0.3233 USD |
0.3630 USD |
0.3308 USD |
| 2025-04-30 |
0.3377 USD |
5,458,342.1870 PERP |
0.2850 USD |
0.2834 USD |
0.3461 USD |
0.3377 USD |
| 2025-04-29 |
0.2936 USD |
1,715,508.1580 PERP |
0.3080 USD |
0.2819 USD |
0.3106 USD |
0.2936 USD |
| 2025-04-28 |
0.3073 USD |
2,726,823.8340 PERP |
0.3158 USD |
0.3004 USD |
0.3283 USD |
0.3073 USD |
| 2025-04-27 |
0.3141 USD |
11,137,784.1960 PERP |
0.3184 USD |
0.2960 USD |
0.3744 USD |
0.3141 USD |
| 2025-04-26 |
0.3099 USD |
4,573,834.6450 PERP |
0.2822 USD |
0.2802 USD |
0.3344 USD |
0.3099 USD |
| 2025-04-25 |
0.2802 USD |
3,637,327.8040 PERP |
0.2974 USD |
0.2764 USD |
0.3180 USD |
0.2802 USD |
| 2025-04-24 |
0.2984 USD |
10,342,426.2930 PERP |
0.2620 USD |
0.2437 USD |
0.3095 USD |
0.2984 USD |
| 2025-04-23 |
0.2619 USD |
3,930,639.3050 PERP |
0.2367 USD |
0.2347 USD |
0.2625 USD |
0.2619 USD |
| 2025-04-22 |
0.2321 USD |
2,498,770.5070 PERP |
0.2382 USD |
0.2239 USD |
0.2382 USD |
0.2321 USD |
| 2025-04-21 |
0.2364 USD |
13,035,316.2210 PERP |
0.2900 USD |
0.2320 USD |
0.2949 USD |
0.2364 USD |
| 2025-04-20 |
0.2843 USD |
48,564,119.3360 PERP |
0.1976 USD |
0.1960 USD |
0.3580 USD |
0.2843 USD |
| 2025-04-19 |
0.2000 USD |
6,804,479.0980 PERP |
0.1760 USD |
0.1758 USD |
0.2050 USD |
0.2000 USD |
| 2025-04-18 |
0.1786 USD |
3,807,689.1310 PERP |
0.1676 USD |
0.1647 USD |
0.1836 USD |
0.1786 USD |
| 2025-04-17 |
0.1721 USD |
2,359,986.3760 PERP |
0.1794 USD |
0.1705 USD |
0.1834 USD |
0.1721 USD |
| 2025-04-16 |
0.1826 USD |
3,630,090.9660 PERP |
0.1760 USD |
0.1735 USD |
0.1947 USD |
0.1826 USD |
| 2025-04-15 |
0.1747 USD |
5,300,575.4980 PERP |
0.1742 USD |
0.1712 USD |
0.1927 USD |
0.1747 USD |
| 2025-04-14 |
0.1742 USD |
2,877,193.4440 PERP |
0.1719 USD |
0.1640 USD |
0.1782 USD |
0.1742 USD |
| 2025-04-13 |
0.1718 USD |
5,619,081.5300 PERP |
0.1931 USD |
0.1683 USD |
0.1982 USD |
0.1718 USD |
| 2025-04-12 |
0.1965 USD |
1,504,433.5680 PERP |
0.1962 USD |
0.1885 USD |
0.2006 USD |
0.1965 USD |