Identifier on Coinbase Pro: PERP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-06 |
0.4263 USD |
169,495.4710 PERP |
0.4484 USD |
0.4225 USD |
0.4604 USD |
0.4263 USD |
| 2025-02-05 |
0.4452 USD |
206,811.6360 PERP |
0.4562 USD |
0.4452 USD |
0.4724 USD |
0.4452 USD |
| 2025-02-04 |
0.4423 USD |
740,816.3360 PERP |
0.5093 USD |
0.4418 USD |
0.5133 USD |
0.4423 USD |
| 2025-02-03 |
0.5127 USD |
828,650.0820 PERP |
0.5027 USD |
0.3710 USD |
0.5146 USD |
0.5127 USD |
| 2025-02-02 |
0.5001 USD |
643,404.8310 PERP |
0.6025 USD |
0.4746 USD |
0.6060 USD |
0.5001 USD |
| 2025-02-01 |
0.6047 USD |
225,099.7610 PERP |
0.6466 USD |
0.6047 USD |
0.6559 USD |
0.6047 USD |
| 2025-01-31 |
0.6523 USD |
199,061.4760 PERP |
0.6436 USD |
0.6358 USD |
0.6717 USD |
0.6523 USD |
| 2025-01-30 |
0.6444 USD |
157,793.5240 PERP |
0.6057 USD |
0.5983 USD |
0.6517 USD |
0.6444 USD |
| 2025-01-29 |
0.6128 USD |
198,767.2760 PERP |
0.5879 USD |
0.5868 USD |
0.6291 USD |
0.6128 USD |
| 2025-01-28 |
0.5977 USD |
123,407.5300 PERP |
0.6254 USD |
0.5970 USD |
0.6323 USD |
0.5977 USD |
| 2025-01-27 |
0.6257 USD |
331,804.4630 PERP |
0.6280 USD |
0.5792 USD |
0.6325 USD |
0.6257 USD |
| 2025-01-26 |
0.6538 USD |
144,861.3510 PERP |
0.6462 USD |
0.6456 USD |
0.6760 USD |
0.6538 USD |
| 2025-01-25 |
0.6503 USD |
137,185.4130 PERP |
0.6302 USD |
0.6280 USD |
0.6629 USD |
0.6503 USD |
| 2025-01-24 |
0.6338 USD |
217,282.6740 PERP |
0.6657 USD |
0.6296 USD |
0.6757 USD |
0.6338 USD |
| 2025-01-23 |
0.6591 USD |
269,427.1160 PERP |
0.6753 USD |
0.6400 USD |
0.6759 USD |
0.6591 USD |
| 2025-01-22 |
0.6854 USD |
198,167.8030 PERP |
0.6887 USD |
0.6746 USD |
0.7044 USD |
0.6854 USD |
| 2025-01-21 |
0.6861 USD |
353,729.2300 PERP |
0.6474 USD |
0.6175 USD |
0.6924 USD |
0.6861 USD |
| 2025-01-20 |
0.6646 USD |
614,376.0250 PERP |
0.6525 USD |
0.6252 USD |
0.7126 USD |
0.6646 USD |
| 2025-01-19 |
0.6687 USD |
504,606.6750 PERP |
0.7388 USD |
0.6526 USD |
0.7652 USD |
0.6687 USD |
| 2025-01-18 |
0.7292 USD |
179,189.0950 PERP |
0.7893 USD |
0.7187 USD |
0.7970 USD |
0.7292 USD |
| 2025-01-17 |
0.7807 USD |
289,307.4890 PERP |
0.7245 USD |
0.7245 USD |
0.7896 USD |
0.7807 USD |
| 2025-01-16 |
0.7158 USD |
114,949.0210 PERP |
0.7335 USD |
0.7031 USD |
0.7375 USD |
0.7158 USD |
| 2025-01-15 |
0.7290 USD |
106,187.0640 PERP |
0.7001 USD |
0.6784 USD |
0.7355 USD |
0.7290 USD |
| 2025-01-14 |
0.7009 USD |
86,121.8620 PERP |
0.6615 USD |
0.6586 USD |
0.7009 USD |
0.7009 USD |
| 2025-01-13 |
0.6616 USD |
199,735.4670 PERP |
0.6875 USD |
0.6176 USD |
0.7073 USD |
0.6616 USD |
| 2025-01-12 |
0.6819 USD |
81,725.8830 PERP |
0.7020 USD |
0.6774 USD |
0.7070 USD |
0.6819 USD |
| 2025-01-11 |
0.7076 USD |
109,961.5010 PERP |
0.7080 USD |
0.6929 USD |
0.7170 USD |
0.7076 USD |
| 2025-01-10 |
0.7085 USD |
125,883.6560 PERP |
0.6961 USD |
0.6819 USD |
0.7179 USD |
0.7085 USD |
| 2025-01-09 |
0.6972 USD |
174,095.7530 PERP |
0.7058 USD |
0.6751 USD |
0.7208 USD |
0.6972 USD |
| 2025-01-08 |
0.7082 USD |
277,807.7920 PERP |
0.7345 USD |
0.6655 USD |
0.7429 USD |
0.7082 USD |
| 2025-01-07 |
0.7310 USD |
215,324.4780 PERP |
0.8417 USD |
0.7308 USD |
0.8459 USD |
0.7310 USD |
| 2025-01-06 |
0.8377 USD |
166,372.6430 PERP |
0.8263 USD |
0.8201 USD |
0.8654 USD |
0.8377 USD |
| 2025-01-05 |
0.8347 USD |
75,895.0900 PERP |
0.8325 USD |
0.8130 USD |
0.8383 USD |
0.8347 USD |