Crypto exchange Kraken

Market Perpetual Protocol (PERP) / USD

Identifier on Kraken: PERPUSD
Price
Date Price Volume Open Low High Close
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
2025-04-28 0.3160 USD 40,366.9803 PERP 0.3160 USD 0.3020 USD 0.3280 USD 0.3100 USD
2025-04-27 0.3340 USD 201,867.2993 PERP 0.3120 USD 0.3000 USD 0.3730 USD 0.3190 USD
2025-04-26 0.2900 USD 32,646.4609 PERP 0.2830 USD 0.2820 USD 0.3010 USD 0.2940 USD
2025-04-25 0.2960 USD 127,870.3703 PERP 0.3010 USD 0.2790 USD 0.3160 USD 0.2790 USD
2025-04-24 0.2670 USD 99,249.9285 PERP 0.2610 USD 0.2460 USD 0.2860 USD 0.2740 USD
2025-04-23 0.2430 USD 45,914.8293 PERP 0.2370 USD 0.2360 USD 0.2500 USD 0.2470 USD
2025-04-22 0.2290 USD 63,854.6711 PERP 0.2360 USD 0.2240 USD 0.2370 USD 0.2320 USD
2025-04-21 0.2610 USD 179,042.7194 PERP 0.2890 USD 0.2330 USD 0.2910 USD 0.2380 USD
2025-04-20 0.2720 USD 880,502.7882 PERP 0.1990 USD 0.1990 USD 0.3510 USD 0.2980 USD
2025-04-19 0.1890 USD 65,674.5469 PERP 0.1800 USD 0.1800 USD 0.2090 USD 0.1920 USD
2025-04-18 0.1710 USD 77,345.8783 PERP 0.1690 USD 0.1630 USD 0.1830 USD 0.1790 USD
2025-04-17 0.1790 USD 9,868.9604 PERP 0.1800 USD 0.1770 USD 0.1830 USD 0.1770 USD
2025-04-16 0.1850 USD 64,571.6073 PERP 0.1750 USD 0.1750 USD 0.1940 USD 0.1800 USD
2025-04-15 0.1800 USD 47,643.7612 PERP 0.1720 USD 0.1710 USD 0.1890 USD 0.1770 USD
2025-04-14 0.1700 USD 21,036.3173 PERP 0.1750 USD 0.1640 USD 0.1760 USD 0.1740 USD
2025-04-13 0.1840 USD 53,342.7733 PERP 0.1930 USD 0.1770 USD 0.1960 USD 0.1820 USD
2025-04-12 0.1940 USD 20,723.8451 PERP 0.1960 USD 0.1890 USD 0.1990 USD 0.1970 USD
2025-04-11 0.1900 USD 78,838.3964 PERP 0.1910 USD 0.1860 USD 0.2030 USD 0.1980 USD
2025-04-10 0.1870 USD 183,782.1889 PERP 0.2230 USD 0.1770 USD 0.2240 USD 0.1890 USD
2025-04-09 0.2020 USD 53,496.9065 PERP 0.1980 USD 0.1960 USD 0.2170 USD 0.2160 USD
2025-04-08 0.1980 USD 45,807.3807 PERP 0.2070 USD 0.1930 USD 0.2150 USD 0.1940 USD
2025-04-07 0.2010 USD 35,432.7635 PERP 0.2060 USD 0.1850 USD 0.2170 USD 0.2080 USD
2025-04-06 0.2170 USD 20,383.9637 PERP 0.2240 USD 0.2050 USD 0.2270 USD 0.2130 USD
2025-04-05 0.2240 USD 67,682.3536 PERP 0.2250 USD 0.2150 USD 0.2340 USD 0.2160 USD
2025-04-04 0.2320 USD 127,663.8837 PERP 0.2450 USD 0.2260 USD 0.2550 USD 0.2280 USD
2025-04-03 0.2330 USD 249,620.7699 PERP 0.3060 USD 0.2000 USD 0.3070 USD 0.2460 USD
2025-04-02 0.3250 USD 31,457.4695 PERP 0.3280 USD 0.3140 USD 0.3340 USD 0.3140 USD
2025-04-01 0.3350 USD 5,673.3953 PERP 0.3320 USD 0.3320 USD 0.3440 USD 0.3420 USD
2025-03-31 0.3300 USD 87,048.1324 PERP 0.3320 USD 0.3220 USD 0.3370 USD 0.3320 USD
2025-03-30 0.3320 USD 1,360.0869 PERP 0.3320 USD 0.3310 USD 0.3400 USD 0.3340 USD
2025-03-29 0.3400 USD 4,452.6563 PERP 0.3490 USD 0.3390 USD 0.3490 USD 0.3410 USD
2025-03-28 0.3590 USD 4,426.9334 PERP 0.3740 USD 0.3430 USD 0.3740 USD 0.3430 USD
2025-03-27 0.3840 USD 6,746.2289 PERP 0.3860 USD 0.3750 USD 0.3910 USD 0.3820 USD
2025-03-26 0.3850 USD 8,935.3253 PERP 0.3910 USD 0.3790 USD 0.3950 USD 0.3840 USD