Identifier on Coinbase Pro: PERP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-01 |
0.6166 USD |
200,220.9970 PERP |
0.6270 USD |
0.6086 USD |
0.6508 USD |
0.6166 USD |
| 2024-10-31 |
0.6281 USD |
161,218.4060 PERP |
0.6606 USD |
0.6215 USD |
0.6609 USD |
0.6281 USD |
| 2024-10-30 |
0.6607 USD |
217,495.1400 PERP |
0.6626 USD |
0.6489 USD |
0.6789 USD |
0.6607 USD |
| 2024-10-29 |
0.6631 USD |
190,460.8460 PERP |
0.6277 USD |
0.6245 USD |
0.6681 USD |
0.6631 USD |
| 2024-10-28 |
0.6270 USD |
213,867.3930 PERP |
0.6321 USD |
0.5852 USD |
0.6343 USD |
0.6270 USD |
| 2024-10-27 |
0.6322 USD |
166,474.9590 PERP |
0.6355 USD |
0.6214 USD |
0.6425 USD |
0.6322 USD |
| 2024-10-26 |
0.6350 USD |
158,048.4850 PERP |
0.6208 USD |
0.6109 USD |
0.6471 USD |
0.6350 USD |
| 2024-10-25 |
0.6263 USD |
742,308.4250 PERP |
0.6862 USD |
0.6000 USD |
0.6962 USD |
0.6263 USD |
| 2024-10-24 |
0.6846 USD |
499,106.8040 PERP |
0.6901 USD |
0.6714 USD |
0.7061 USD |
0.6846 USD |
| 2024-10-23 |
0.6904 USD |
431,961.5120 PERP |
0.7134 USD |
0.6742 USD |
0.7201 USD |
0.6904 USD |
| 2024-10-22 |
0.7132 USD |
1,212,739.7480 PERP |
0.7504 USD |
0.7029 USD |
0.7787 USD |
0.7132 USD |
| 2024-10-21 |
0.7502 USD |
4,085,595.5800 PERP |
0.7271 USD |
0.7173 USD |
0.9350 USD |
0.7502 USD |
| 2024-10-20 |
0.7254 USD |
544,441.0880 PERP |
0.6279 USD |
0.6162 USD |
0.7766 USD |
0.7254 USD |
| 2024-10-19 |
0.6281 USD |
130,753.9790 PERP |
0.6362 USD |
0.6112 USD |
0.6502 USD |
0.6281 USD |
| 2024-10-18 |
0.6358 USD |
177,733.9730 PERP |
0.6126 USD |
0.6100 USD |
0.6374 USD |
0.6358 USD |
| 2024-10-17 |
0.6129 USD |
215,095.3640 PERP |
0.6174 USD |
0.5932 USD |
0.6292 USD |
0.6129 USD |
| 2024-10-16 |
0.6173 USD |
185,530.5480 PERP |
0.6355 USD |
0.6081 USD |
0.6376 USD |
0.6173 USD |
| 2024-10-15 |
0.6352 USD |
282,061.1070 PERP |
0.6419 USD |
0.6059 USD |
0.6517 USD |
0.6352 USD |
| 2024-10-14 |
0.6417 USD |
296,368.9600 PERP |
0.5985 USD |
0.5881 USD |
0.6458 USD |
0.6417 USD |
| 2024-10-13 |
0.5984 USD |
128,376.5840 PERP |
0.6041 USD |
0.5772 USD |
0.6048 USD |
0.5984 USD |
| 2024-10-12 |
0.6040 USD |
117,174.1110 PERP |
0.5910 USD |
0.5908 USD |
0.6219 USD |
0.6040 USD |
| 2024-10-11 |
0.5903 USD |
86,747.3640 PERP |
0.5733 USD |
0.5699 USD |
0.5962 USD |
0.5903 USD |
| 2024-10-10 |
0.5731 USD |
225,372.5800 PERP |
0.5587 USD |
0.5463 USD |
0.5813 USD |
0.5731 USD |
| 2024-10-09 |
0.5584 USD |
308,471.2420 PERP |
0.5786 USD |
0.5458 USD |
0.5967 USD |
0.5584 USD |
| 2024-10-08 |
0.5785 USD |
259,738.8380 PERP |
0.5700 USD |
0.5648 USD |
0.5909 USD |
0.5785 USD |
| 2024-10-07 |
0.5687 USD |
219,901.2520 PERP |
0.5877 USD |
0.5650 USD |
0.6025 USD |
0.5687 USD |
| 2024-10-06 |
0.5877 USD |
149,071.6510 PERP |
0.5528 USD |
0.5501 USD |
0.5901 USD |
0.5877 USD |
| 2024-10-05 |
0.5529 USD |
115,712.0590 PERP |
0.5595 USD |
0.5410 USD |
0.5734 USD |
0.5529 USD |
| 2024-10-04 |
0.5596 USD |
230,376.3970 PERP |
0.5139 USD |
0.5116 USD |
0.5644 USD |
0.5596 USD |
| 2024-10-03 |
0.5138 USD |
278,779.1160 PERP |
0.5370 USD |
0.5077 USD |
0.5453 USD |
0.5138 USD |
| 2024-10-02 |
0.5368 USD |
890,063.5850 PERP |
0.5500 USD |
0.5238 USD |
0.5872 USD |
0.5368 USD |
| 2024-10-01 |
0.5525 USD |
391,849.3600 PERP |
0.6569 USD |
0.5507 USD |
0.6875 USD |
0.5525 USD |
| 2024-09-30 |
0.6562 USD |
118,568.9780 PERP |
0.7041 USD |
0.6495 USD |
0.7066 USD |
0.6562 USD |
| 2024-09-29 |
0.7028 USD |
52,322.0370 PERP |
0.6983 USD |
0.6878 USD |
0.7229 USD |
0.7028 USD |
| 2024-09-28 |
0.6915 USD |
88,862.0960 PERP |
0.7187 USD |
0.6809 USD |
0.7270 USD |
0.6915 USD |
| 2024-09-27 |
0.7180 USD |
150,736.4350 PERP |
0.7011 USD |
0.6934 USD |
0.7231 USD |
0.7180 USD |
| 2024-09-26 |
0.7010 USD |
97,945.2340 PERP |
0.6898 USD |
0.6774 USD |
0.7159 USD |
0.7010 USD |
| 2024-09-25 |
0.6827 USD |
82,330.6120 PERP |
0.6942 USD |
0.6797 USD |
0.7081 USD |
0.6827 USD |
| 2024-09-24 |
0.6926 USD |
134,335.1140 PERP |
0.6773 USD |
0.6667 USD |
0.7081 USD |
0.6926 USD |
| 2024-09-23 |
0.6754 USD |
79,566.6070 PERP |
0.6380 USD |
0.6250 USD |
0.6857 USD |
0.6754 USD |
| 2024-09-22 |
0.6370 USD |
112,484.9230 PERP |
0.6700 USD |
0.6215 USD |
0.6717 USD |
0.6370 USD |
| 2024-09-21 |
0.6718 USD |
92,162.6160 PERP |
0.6565 USD |
0.6422 USD |
0.6718 USD |
0.6718 USD |
| 2024-09-20 |
0.6558 USD |
200,492.1050 PERP |
0.6579 USD |
0.6404 USD |
0.6946 USD |
0.6558 USD |
| 2024-09-19 |
0.6560 USD |
208,177.6210 PERP |
0.6176 USD |
0.6176 USD |
0.6586 USD |
0.6560 USD |
| 2024-09-18 |
0.6166 USD |
153,500.4020 PERP |
0.5952 USD |
0.5730 USD |
0.6166 USD |
0.6166 USD |
| 2024-09-17 |
0.5911 USD |
126,622.0030 PERP |
0.5645 USD |
0.5525 USD |
0.5973 USD |
0.5911 USD |
| 2024-09-16 |
0.5643 USD |
103,676.0170 PERP |
0.5886 USD |
0.5535 USD |
0.5917 USD |
0.5643 USD |
| 2024-09-15 |
0.5898 USD |
32,027.9630 PERP |
0.6182 USD |
0.5859 USD |
0.6211 USD |
0.5898 USD |
| 2024-09-14 |
0.6160 USD |
58,147.8370 PERP |
0.6191 USD |
0.6067 USD |
0.6240 USD |
0.6160 USD |
| 2024-09-13 |
0.6173 USD |
108,936.0650 PERP |
0.5960 USD |
0.5881 USD |
0.6225 USD |
0.6173 USD |