Identifier on Kraken: PERPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-28 |
0.2256 USD |
5,666.0616 PERP |
0.2210 USD |
0.2210 USD |
0.2280 USD |
0.2260 USD |
| 2025-10-27 |
0.2296 USD |
29,486.2303 PERP |
0.2315 USD |
0.2243 USD |
0.2318 USD |
0.2243 USD |
| 2025-10-26 |
0.2219 USD |
5,569.6424 PERP |
0.2195 USD |
0.2195 USD |
0.2237 USD |
0.2237 USD |
| 2025-10-25 |
0.2199 USD |
9,026.8850 PERP |
0.2231 USD |
0.2178 USD |
0.2237 USD |
0.2184 USD |
| 2025-10-24 |
0.2235 USD |
12,388.0201 PERP |
0.2249 USD |
0.2200 USD |
0.2251 USD |
0.2228 USD |
| 2025-10-23 |
0.2213 USD |
4,200.3205 PERP |
0.2208 USD |
0.2200 USD |
0.2245 USD |
0.2245 USD |
| 2025-10-22 |
0.2229 USD |
5,634.9722 PERP |
0.2205 USD |
0.2183 USD |
0.2244 USD |
0.2244 USD |
| 2025-10-21 |
0.2298 USD |
13,018.3626 PERP |
0.2272 USD |
0.2224 USD |
0.2383 USD |
0.2262 USD |
| 2025-10-20 |
0.2275 USD |
10,262.6853 PERP |
0.2243 USD |
0.2230 USD |
0.2327 USD |
0.2323 USD |
| 2025-10-19 |
0.2226 USD |
4,901.3139 PERP |
0.2198 USD |
0.2171 USD |
0.2276 USD |
0.2276 USD |
| 2025-10-18 |
0.2193 USD |
19,418.7256 PERP |
0.2159 USD |
0.2159 USD |
0.2211 USD |
0.2186 USD |
| 2025-10-17 |
0.2118 USD |
30,860.3570 PERP |
0.2226 USD |
0.2055 USD |
0.2226 USD |
0.2122 USD |
| 2025-10-16 |
0.2263 USD |
7,210.5830 PERP |
0.2291 USD |
0.2175 USD |
0.2361 USD |
0.2187 USD |
| 2025-10-15 |
0.2377 USD |
8,540.6849 PERP |
0.2359 USD |
0.2262 USD |
0.2418 USD |
0.2295 USD |
| 2025-10-14 |
0.2267 USD |
23,008.5918 PERP |
0.2360 USD |
0.2191 USD |
0.2360 USD |
0.2259 USD |
| 2025-10-13 |
0.2363 USD |
5,865.0566 PERP |
0.2307 USD |
0.2307 USD |
0.2379 USD |
0.2326 USD |
| 2025-10-12 |
0.2158 USD |
22,031.1230 PERP |
0.2080 USD |
0.2059 USD |
0.2301 USD |
0.2263 USD |
| 2025-10-11 |
0.2253 USD |
98,918.6453 PERP |
0.2124 USD |
0.2047 USD |
0.2762 USD |
0.2184 USD |
| 2025-10-10 |
0.2780 USD |
5,359.5261 PERP |
0.2765 USD |
0.2762 USD |
0.2801 USD |
0.2801 USD |
| 2025-10-09 |
0.2818 USD |
5,063.5780 PERP |
0.2856 USD |
0.2773 USD |
0.2856 USD |
0.2811 USD |
| 2025-10-08 |
0.2859 USD |
3,225.9541 PERP |
0.2835 USD |
0.2835 USD |
0.2943 USD |
0.2892 USD |
| 2025-10-07 |
0.2995 USD |
62,011.3083 PERP |
0.3012 USD |
0.2895 USD |
0.3073 USD |
0.2917 USD |
| 2025-10-06 |
0.2963 USD |
3,841.3440 PERP |
0.2954 USD |
0.2954 USD |
0.3014 USD |
0.3014 USD |
| 2025-10-05 |
0.2970 USD |
8,939.7630 PERP |
0.2988 USD |
0.2935 USD |
0.3006 USD |
0.2940 USD |
| 2025-10-04 |
0.3000 USD |
9,518.0780 PERP |
0.2991 USD |
0.2945 USD |
0.3012 USD |
0.2945 USD |
| 2025-10-03 |
0.2998 USD |
34,352.9701 PERP |
0.3035 USD |
0.2978 USD |
0.3037 USD |
0.2981 USD |
| 2025-10-02 |
0.2994 USD |
41,050.3756 PERP |
0.2975 USD |
0.2947 USD |
0.3030 USD |
0.2955 USD |
| 2025-10-01 |
0.2885 USD |
3,755.2268 PERP |
0.2830 USD |
0.2807 USD |
0.2925 USD |
0.2913 USD |
| 2025-09-30 |
0.2865 USD |
68,274.1598 PERP |
0.2914 USD |
0.2789 USD |
0.2924 USD |
0.2789 USD |
| 2025-09-29 |
0.2930 USD |
85,246.5239 PERP |
0.2948 USD |
0.2865 USD |
0.2975 USD |
0.2927 USD |
| 2025-09-28 |
0.2879 USD |
30,139.2812 PERP |
0.2909 USD |
0.2783 USD |
0.2925 USD |
0.2915 USD |
| 2025-09-27 |
0.2923 USD |
140,830.9608 PERP |
0.2778 USD |
0.2777 USD |
0.3005 USD |
0.2939 USD |
| 2025-09-26 |
0.2682 USD |
31,865.7066 PERP |
0.2702 USD |
0.2624 USD |
0.2729 USD |
0.2697 USD |
| 2025-09-25 |
0.2791 USD |
67,470.6511 PERP |
0.2814 USD |
0.2660 USD |
0.2905 USD |
0.2702 USD |
| 2025-09-24 |
0.2824 USD |
91,632.1703 PERP |
0.2837 USD |
0.2683 USD |
0.2867 USD |
0.2809 USD |
| 2025-09-23 |
0.2773 USD |
39,928.7670 PERP |
0.2732 USD |
0.2668 USD |
0.2875 USD |
0.2818 USD |
| 2025-09-22 |
0.3087 USD |
335,288.6665 PERP |
0.3336 USD |
0.2679 USD |
0.3545 USD |
0.2728 USD |
| 2025-09-21 |
0.2991 USD |
458,671.6954 PERP |
0.2711 USD |
0.2703 USD |
0.3196 USD |
0.3117 USD |
| 2025-09-20 |
0.2613 USD |
3,071.8496 PERP |
0.2601 USD |
0.2601 USD |
0.2623 USD |
0.2606 USD |
| 2025-09-19 |
0.2669 USD |
17,140.4802 PERP |
0.2719 USD |
0.2604 USD |
0.2731 USD |
0.2611 USD |
| 2025-09-18 |
0.2645 USD |
3,889.8645 PERP |
0.2680 USD |
0.2636 USD |
0.2680 USD |
0.2674 USD |
| 2025-09-17 |
0.2583 USD |
5,571.0487 PERP |
0.2611 USD |
0.2576 USD |
0.2617 USD |
0.2578 USD |
| 2025-09-16 |
0.2597 USD |
406.3723 PERP |
0.2588 USD |
0.2580 USD |
0.2603 USD |
0.2603 USD |
| 2025-09-15 |
0.2671 USD |
9,374.7145 PERP |
0.2718 USD |
0.2540 USD |
0.2718 USD |
0.2549 USD |
| 2025-09-14 |
0.2818 USD |
5,232.6472 PERP |
0.2839 USD |
0.2740 USD |
0.2842 USD |
0.2757 USD |
| 2025-09-13 |
0.2829 USD |
50,020.2538 PERP |
0.2804 USD |
0.2791 USD |
0.2852 USD |
0.2830 USD |
| 2025-09-12 |
0.2698 USD |
2,009.3591 PERP |
0.2741 USD |
0.2690 USD |
0.2741 USD |
0.2690 USD |
| 2025-09-11 |
0.2706 USD |
31,541.4598 PERP |
0.2674 USD |
0.2674 USD |
0.2730 USD |
0.2689 USD |
| 2025-09-10 |
0.2640 USD |
28,368.9878 PERP |
0.2562 USD |
0.2562 USD |
0.2678 USD |
0.2637 USD |
| 2025-09-09 |
0.2578 USD |
16,276.5517 PERP |
0.2532 USD |
0.2528 USD |
0.2633 USD |
0.2585 USD |