Identifier on Kraken: PERPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
0.0898 USD |
31,921.5441 PERP |
0.0935 USD |
0.0873 USD |
0.0935 USD |
0.0900 USD |
| 2025-12-15 |
0.0902 USD |
117,887.9937 PERP |
0.0894 USD |
0.0850 USD |
0.1018 USD |
0.0906 USD |
| 2025-12-14 |
0.0890 USD |
92,605.1960 PERP |
0.0900 USD |
0.0871 USD |
0.0914 USD |
0.0885 USD |
| 2025-12-13 |
0.0925 USD |
5,424.6144 PERP |
0.0920 USD |
0.0917 USD |
0.0938 USD |
0.0917 USD |
| 2025-12-12 |
0.0962 USD |
88,493.5375 PERP |
0.0922 USD |
0.0912 USD |
0.1006 USD |
0.0955 USD |
| 2025-12-11 |
0.0920 USD |
12,267.7659 PERP |
0.0946 USD |
0.0904 USD |
0.0946 USD |
0.0933 USD |
| 2025-12-10 |
0.0979 USD |
33,519.7937 PERP |
0.0988 USD |
0.0956 USD |
0.0999 USD |
0.0961 USD |
| 2025-12-09 |
0.1041 USD |
63,746.7772 PERP |
0.1004 USD |
0.0970 USD |
0.1084 USD |
0.1033 USD |
| 2025-12-08 |
0.1099 USD |
532,910.2194 PERP |
0.0905 USD |
0.0892 USD |
0.1389 USD |
0.0955 USD |
| 2025-12-07 |
0.0917 USD |
13,330.8473 PERP |
0.0895 USD |
0.0884 USD |
0.0965 USD |
0.0923 USD |
| 2025-12-06 |
0.0900 USD |
4,779.0617 PERP |
0.0899 USD |
0.0881 USD |
0.0908 USD |
0.0906 USD |
| 2025-12-05 |
0.0935 USD |
45,669.6358 PERP |
0.0979 USD |
0.0906 USD |
0.0982 USD |
0.0908 USD |
| 2025-12-04 |
0.0994 USD |
74,114.1275 PERP |
0.1026 USD |
0.0963 USD |
0.1082 USD |
0.0985 USD |
| 2025-12-03 |
0.1015 USD |
60,542.8522 PERP |
0.1021 USD |
0.0950 USD |
0.1062 USD |
0.1023 USD |
| 2025-12-02 |
0.0935 USD |
129,061.9856 PERP |
0.0972 USD |
0.0892 USD |
0.0976 USD |
0.0938 USD |
| 2025-12-01 |
0.0974 USD |
258,795.3660 PERP |
0.1077 USD |
0.0892 USD |
0.1088 USD |
0.0931 USD |
| 2025-11-30 |
0.0998 USD |
15,555.6973 PERP |
0.0997 USD |
0.0978 USD |
0.1010 USD |
0.0978 USD |
| 2025-11-29 |
0.1041 USD |
59,365.6162 PERP |
0.1055 USD |
0.1005 USD |
0.1088 USD |
0.1008 USD |
| 2025-11-28 |
0.1120 USD |
275,514.5651 PERP |
0.1103 USD |
0.1016 USD |
0.1312 USD |
0.1064 USD |
| 2025-11-27 |
0.1094 USD |
125,163.6416 PERP |
0.1203 USD |
0.1043 USD |
0.1203 USD |
0.1115 USD |
| 2025-11-26 |
0.1335 USD |
661,716.3946 PERP |
0.1446 USD |
0.1103 USD |
0.1515 USD |
0.1156 USD |
| 2025-11-25 |
0.1371 USD |
1,155,003.0015 PERP |
0.0772 USD |
0.0750 USD |
0.2083 USD |
0.1481 USD |
| 2025-11-24 |
0.0747 USD |
127,271.0202 PERP |
0.0739 USD |
0.0724 USD |
0.0762 USD |
0.0744 USD |
| 2025-11-23 |
0.0756 USD |
89,387.9128 PERP |
0.0741 USD |
0.0723 USD |
0.0777 USD |
0.0777 USD |
| 2025-11-22 |
0.0741 USD |
186,351.8645 PERP |
0.0747 USD |
0.0710 USD |
0.0771 USD |
0.0752 USD |
| 2025-11-21 |
0.0830 USD |
309,001.4533 PERP |
0.0913 USD |
0.0735 USD |
0.0913 USD |
0.0773 USD |
| 2025-11-20 |
0.0963 USD |
174,247.5673 PERP |
0.0952 USD |
0.0931 USD |
0.0992 USD |
0.0931 USD |
| 2025-11-19 |
0.0933 USD |
361,194.2197 PERP |
0.1035 USD |
0.0873 USD |
0.1101 USD |
0.0947 USD |
| 2025-11-18 |
0.1096 USD |
308,909.0411 PERP |
0.1114 USD |
0.1009 USD |
0.1266 USD |
0.1051 USD |
| 2025-11-17 |
0.1167 USD |
53,801.2983 PERP |
0.1141 USD |
0.1141 USD |
0.1193 USD |
0.1182 USD |
| 2025-11-16 |
0.1094 USD |
244,851.8927 PERP |
0.1160 USD |
0.1047 USD |
0.1167 USD |
0.1109 USD |
| 2025-11-15 |
0.1190 USD |
27,390.5886 PERP |
0.1186 USD |
0.1175 USD |
0.1221 USD |
0.1194 USD |
| 2025-11-14 |
0.1209 USD |
315,783.6287 PERP |
0.1122 USD |
0.1112 USD |
0.1321 USD |
0.1187 USD |
| 2025-11-13 |
0.1139 USD |
188,278.4772 PERP |
0.1256 USD |
0.1078 USD |
0.1256 USD |
0.1114 USD |
| 2025-11-12 |
0.1253 USD |
118,084.1830 PERP |
0.1235 USD |
0.1200 USD |
0.1346 USD |
0.1278 USD |
| 2025-11-11 |
0.1384 USD |
532,576.5335 PERP |
0.1475 USD |
0.1267 USD |
0.1475 USD |
0.1335 USD |
| 2025-11-10 |
0.1481 USD |
338,157.6391 PERP |
0.1519 USD |
0.1424 USD |
0.1542 USD |
0.1462 USD |
| 2025-11-09 |
0.1532 USD |
179,900.5134 PERP |
0.1535 USD |
0.1481 USD |
0.1583 USD |
0.1560 USD |
| 2025-11-08 |
0.1558 USD |
1,008,637.2935 PERP |
0.1569 USD |
0.1477 USD |
0.1624 USD |
0.1544 USD |
| 2025-11-07 |
0.1367 USD |
33,258.4542 PERP |
0.1361 USD |
0.1354 USD |
0.1383 USD |
0.1359 USD |
| 2025-11-06 |
0.1350 USD |
168,273.1285 PERP |
0.1385 USD |
0.1320 USD |
0.1394 USD |
0.1320 USD |
| 2025-11-05 |
0.1395 USD |
266,222.2015 PERP |
0.1359 USD |
0.1305 USD |
0.1450 USD |
0.1403 USD |
| 2025-11-04 |
0.1472 USD |
424,159.1317 PERP |
0.1525 USD |
0.1389 USD |
0.1698 USD |
0.1485 USD |
| 2025-11-03 |
0.1736 USD |
338,208.4973 PERP |
0.1757 USD |
0.1662 USD |
0.1868 USD |
0.1664 USD |
| 2025-11-02 |
0.1899 USD |
132,980.6958 PERP |
0.1856 USD |
0.1780 USD |
0.2018 USD |
0.1822 USD |
| 2025-11-01 |
0.1853 USD |
145,662.4062 PERP |
0.1865 USD |
0.1809 USD |
0.1901 USD |
0.1836 USD |
| 2025-10-31 |
0.1996 USD |
245,483.8199 PERP |
0.1910 USD |
0.1890 USD |
0.2076 USD |
0.1963 USD |
| 2025-10-30 |
0.2010 USD |
975,225.1106 PERP |
0.1885 USD |
0.1801 USD |
0.2234 USD |
0.1901 USD |
| 2025-10-29 |
0.1922 USD |
746,023.7421 PERP |
0.2195 USD |
0.1740 USD |
0.2272 USD |
0.1953 USD |
| 2025-10-28 |
0.2256 USD |
5,666.0616 PERP |
0.2210 USD |
0.2210 USD |
0.2280 USD |
0.2260 USD |