Identifier on Kraken: PERPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-17 |
0.2350 USD |
165.8270 PERP |
0.2350 USD |
0.2343 USD |
0.2357 USD |
0.2357 USD |
| 2025-06-16 |
0.2367 USD |
7,359.4247 PERP |
0.2307 USD |
0.2307 USD |
0.2421 USD |
0.2401 USD |
| 2025-06-15 |
0.2275 USD |
3,936.3793 PERP |
0.2274 USD |
0.2273 USD |
0.2315 USD |
0.2315 USD |
| 2025-06-14 |
0.2297 USD |
22.7359 PERP |
0.2294 USD |
0.2294 USD |
0.2301 USD |
0.2301 USD |
| 2025-06-13 |
0.2286 USD |
4,746.9751 PERP |
0.2327 USD |
0.2241 USD |
0.2333 USD |
0.2278 USD |
| 2025-06-12 |
0.2445 USD |
7,131.0290 PERP |
0.2484 USD |
0.2414 USD |
0.2484 USD |
0.2414 USD |
| 2025-06-11 |
0.2629 USD |
12,013.6562 PERP |
0.2612 USD |
0.2572 USD |
0.2668 USD |
0.2600 USD |
| 2025-06-10 |
0.2501 USD |
2,205.5485 PERP |
0.2508 USD |
0.2497 USD |
0.2509 USD |
0.2497 USD |
| 2025-06-09 |
0.2417 USD |
25,424.5980 PERP |
0.2430 USD |
0.2337 USD |
0.2452 USD |
0.2444 USD |
| 2025-06-08 |
0.2475 USD |
5,876.2360 PERP |
0.2475 USD |
0.2466 USD |
0.2497 USD |
0.2474 USD |
| 2025-06-07 |
0.2499 USD |
10,848.5485 PERP |
0.2413 USD |
0.2406 USD |
0.2546 USD |
0.2482 USD |
| 2025-06-06 |
0.2325 USD |
5,526.1796 PERP |
0.2317 USD |
0.2312 USD |
0.2423 USD |
0.2423 USD |
| 2025-06-05 |
0.2514 USD |
20,243.4951 PERP |
0.2453 USD |
0.2422 USD |
0.2586 USD |
0.2448 USD |
| 2025-06-04 |
0.2525 USD |
1,739.4437 PERP |
0.2556 USD |
0.2493 USD |
0.2566 USD |
0.2522 USD |
| 2025-06-03 |
0.2575 USD |
12,981.3002 PERP |
0.2564 USD |
0.2537 USD |
0.2615 USD |
0.2590 USD |
| 2025-06-02 |
0.2479 USD |
7,095.2128 PERP |
0.2523 USD |
0.2444 USD |
0.2550 USD |
0.2550 USD |
| 2025-06-01 |
0.2461 USD |
1,686.6417 PERP |
0.2459 USD |
0.2370 USD |
0.2482 USD |
0.2467 USD |
| 2025-05-31 |
0.2330 USD |
7,294.1106 PERP |
0.2341 USD |
0.2281 USD |
0.2392 USD |
0.2392 USD |
| 2025-05-30 |
0.2626 USD |
9,006.7542 PERP |
0.2715 USD |
0.2548 USD |
0.2715 USD |
0.2574 USD |
| 2025-05-29 |
0.3069 USD |
53,668.6869 PERP |
0.2872 USD |
0.2738 USD |
0.3468 USD |
0.2750 USD |
| 2025-05-28 |
0.2809 USD |
23,621.2451 PERP |
0.2735 USD |
0.2730 USD |
0.2907 USD |
0.2763 USD |
| 2025-05-27 |
0.2694 USD |
13,192.3884 PERP |
0.2694 USD |
0.2612 USD |
0.2769 USD |
0.2769 USD |
| 2025-05-26 |
0.2746 USD |
9,793.5219 PERP |
0.2703 USD |
0.2656 USD |
0.2822 USD |
0.2675 USD |
| 2025-05-25 |
0.2836 USD |
12,963.6054 PERP |
0.3008 USD |
0.2722 USD |
0.3008 USD |
0.2722 USD |
| 2025-05-24 |
0.2737 USD |
38,450.5521 PERP |
0.2594 USD |
0.2594 USD |
0.3007 USD |
0.2738 USD |
| 2025-05-23 |
0.2762 USD |
10,821.4289 PERP |
0.2902 USD |
0.2647 USD |
0.2929 USD |
0.2767 USD |
| 2025-05-22 |
0.2837 USD |
7,955.1753 PERP |
0.2823 USD |
0.2779 USD |
0.2877 USD |
0.2861 USD |
| 2025-05-21 |
0.2778 USD |
11,506.6675 PERP |
0.2773 USD |
0.2668 USD |
0.2852 USD |
0.2668 USD |
| 2025-05-20 |
0.2765 USD |
9,679.9475 PERP |
0.2777 USD |
0.2707 USD |
0.2836 USD |
0.2814 USD |
| 2025-05-19 |
0.2782 USD |
189,886.1575 PERP |
0.2875 USD |
0.2647 USD |
0.2884 USD |
0.2793 USD |
| 2025-05-18 |
0.2810 USD |
8,264.1796 PERP |
0.2758 USD |
0.2742 USD |
0.2893 USD |
0.2893 USD |
| 2025-05-17 |
0.2765 USD |
5,066.1198 PERP |
0.2766 USD |
0.2670 USD |
0.2830 USD |
0.2670 USD |
| 2025-05-16 |
0.2947 USD |
2,188.4547 PERP |
0.2967 USD |
0.2923 USD |
0.3004 USD |
0.2923 USD |
| 2025-05-15 |
0.3121 USD |
22,490.5447 PERP |
0.3319 USD |
0.2889 USD |
0.3319 USD |
0.2943 USD |
| 2025-05-14 |
0.3492 USD |
6,398.1820 PERP |
0.3618 USD |
0.3372 USD |
0.3666 USD |
0.3439 USD |
| 2025-05-13 |
0.3377 USD |
16,839.3164 PERP |
0.3456 USD |
0.3214 USD |
0.3482 USD |
0.3482 USD |
| 2025-05-12 |
0.3589 USD |
19,555.3682 PERP |
0.3496 USD |
0.3492 USD |
0.3660 USD |
0.3569 USD |
| 2025-05-11 |
0.3517 USD |
26,264.5839 PERP |
0.3560 USD |
0.3392 USD |
0.3641 USD |
0.3491 USD |
| 2025-05-10 |
0.3460 USD |
49,432.2668 PERP |
0.3464 USD |
0.3262 USD |
0.3580 USD |
0.3345 USD |
| 2025-05-09 |
0.3357 USD |
38,742.4482 PERP |
0.3317 USD |
0.3264 USD |
0.3450 USD |
0.3329 USD |
| 2025-05-08 |
0.3159 USD |
40,283.3144 PERP |
0.3150 USD |
0.3070 USD |
0.3260 USD |
0.3170 USD |
| 2025-05-07 |
0.2970 USD |
25,178.8075 PERP |
0.2840 USD |
0.2820 USD |
0.3100 USD |
0.2990 USD |
| 2025-05-06 |
0.2940 USD |
18,898.2731 PERP |
0.2970 USD |
0.2870 USD |
0.3040 USD |
0.2920 USD |
| 2025-05-05 |
0.3100 USD |
70,117.7698 PERP |
0.2850 USD |
0.2830 USD |
0.3330 USD |
0.3050 USD |
| 2025-05-04 |
0.2880 USD |
68,478.5131 PERP |
0.2940 USD |
0.2830 USD |
0.2960 USD |
0.2870 USD |
| 2025-05-03 |
0.3360 USD |
25,112.8125 PERP |
0.3280 USD |
0.3150 USD |
0.3480 USD |
0.3160 USD |
| 2025-05-02 |
0.3440 USD |
65,552.6878 PERP |
0.3320 USD |
0.3290 USD |
0.3630 USD |
0.3340 USD |
| 2025-05-01 |
0.3460 USD |
79,010.7605 PERP |
0.3450 USD |
0.3270 USD |
0.3640 USD |
0.3300 USD |
| 2025-04-30 |
0.3220 USD |
133,001.7464 PERP |
0.2860 USD |
0.2850 USD |
0.3450 USD |
0.3420 USD |
| 2025-04-29 |
0.2970 USD |
55,607.0534 PERP |
0.3080 USD |
0.2830 USD |
0.3090 USD |
0.2950 USD |