Identifier on Kraken: PERPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-08 |
0.2515 USD |
35,591.2612 PERP |
0.2508 USD |
0.2492 USD |
0.2548 USD |
0.2548 USD |
| 2025-09-07 |
0.2515 USD |
60,227.1484 PERP |
0.2504 USD |
0.2484 USD |
0.2536 USD |
0.2484 USD |
| 2025-09-06 |
0.2521 USD |
17,460.5561 PERP |
0.2536 USD |
0.2498 USD |
0.2546 USD |
0.2514 USD |
| 2025-09-05 |
0.2584 USD |
30,665.6158 PERP |
0.2558 USD |
0.2558 USD |
0.2610 USD |
0.2606 USD |
| 2025-09-04 |
0.2561 USD |
18,198.5872 PERP |
0.2624 USD |
0.2523 USD |
0.2624 USD |
0.2523 USD |
| 2025-09-03 |
0.2616 USD |
20,124.2849 PERP |
0.2648 USD |
0.2580 USD |
0.2653 USD |
0.2653 USD |
| 2025-09-02 |
0.2602 USD |
6,430.7919 PERP |
0.2607 USD |
0.2579 USD |
0.2640 USD |
0.2608 USD |
| 2025-09-01 |
0.2632 USD |
16,436.7467 PERP |
0.2670 USD |
0.2552 USD |
0.2736 USD |
0.2633 USD |
| 2025-08-31 |
0.2712 USD |
11,059.4392 PERP |
0.2694 USD |
0.2693 USD |
0.2746 USD |
0.2704 USD |
| 2025-08-30 |
0.2662 USD |
576.1852 PERP |
0.2661 USD |
0.2661 USD |
0.2713 USD |
0.2713 USD |
| 2025-08-29 |
0.2678 USD |
18,434.8290 PERP |
0.2791 USD |
0.2601 USD |
0.2791 USD |
0.2601 USD |
| 2025-08-28 |
0.2795 USD |
23,420.2107 PERP |
0.2749 USD |
0.2749 USD |
0.2826 USD |
0.2826 USD |
| 2025-08-27 |
0.2704 USD |
2,730.8001 PERP |
0.2690 USD |
0.2680 USD |
0.2716 USD |
0.2716 USD |
| 2025-08-26 |
0.2624 USD |
3,878.7351 PERP |
0.2621 USD |
0.2602 USD |
0.2731 USD |
0.2670 USD |
| 2025-08-25 |
0.2767 USD |
10,358.0786 PERP |
0.2915 USD |
0.2737 USD |
0.2915 USD |
0.2763 USD |
| 2025-08-24 |
0.2907 USD |
6,098.0339 PERP |
0.2940 USD |
0.2849 USD |
0.2940 USD |
0.2868 USD |
| 2025-08-23 |
0.2921 USD |
2,839.8524 PERP |
0.2940 USD |
0.2864 USD |
0.2956 USD |
0.2935 USD |
| 2025-08-22 |
0.2660 USD |
1,225.2497 PERP |
0.2663 USD |
0.2660 USD |
0.2663 USD |
0.2660 USD |
| 2025-08-21 |
0.2802 USD |
1,289.3683 PERP |
0.2803 USD |
0.2796 USD |
0.2812 USD |
0.2796 USD |
| 2025-08-20 |
0.2764 USD |
21,371.8984 PERP |
0.2619 USD |
0.2614 USD |
0.2797 USD |
0.2797 USD |
| 2025-08-19 |
0.2617 USD |
3,080.0074 PERP |
0.2629 USD |
0.2556 USD |
0.2678 USD |
0.2588 USD |
| 2025-08-18 |
0.2663 USD |
12,204.8687 PERP |
0.2772 USD |
0.2614 USD |
0.2772 USD |
0.2648 USD |
| 2025-08-17 |
0.2804 USD |
24,145.4933 PERP |
0.2763 USD |
0.2762 USD |
0.2855 USD |
0.2783 USD |
| 2025-08-16 |
0.2731 USD |
5,540.6341 PERP |
0.2719 USD |
0.2719 USD |
0.2800 USD |
0.2738 USD |
| 2025-08-15 |
0.2750 USD |
15,481.0350 PERP |
0.2757 USD |
0.2685 USD |
0.2928 USD |
0.2685 USD |
| 2025-08-14 |
0.2878 USD |
32,770.1688 PERP |
0.3015 USD |
0.2614 USD |
0.3069 USD |
0.2725 USD |
| 2025-08-13 |
0.3029 USD |
5,334.7684 PERP |
0.3043 USD |
0.2993 USD |
0.3073 USD |
0.3019 USD |
| 2025-08-12 |
0.2834 USD |
9,465.7955 PERP |
0.2750 USD |
0.2723 USD |
0.2943 USD |
0.2943 USD |
| 2025-08-11 |
0.2817 USD |
9,280.7639 PERP |
0.2834 USD |
0.2744 USD |
0.2872 USD |
0.2744 USD |
| 2025-08-10 |
0.2776 USD |
7,352.9680 PERP |
0.2889 USD |
0.2682 USD |
0.2889 USD |
0.2816 USD |
| 2025-08-09 |
0.2890 USD |
865.3791 PERP |
0.2889 USD |
0.2889 USD |
0.2894 USD |
0.2894 USD |
| 2025-08-08 |
0.2747 USD |
32,265.5939 PERP |
0.2730 USD |
0.2673 USD |
0.2818 USD |
0.2817 USD |
| 2025-08-07 |
0.2655 USD |
33,027.5940 PERP |
0.2652 USD |
0.2613 USD |
0.2703 USD |
0.2686 USD |
| 2025-08-06 |
0.2581 USD |
19,161.0446 PERP |
0.2566 USD |
0.2545 USD |
0.2626 USD |
0.2603 USD |
| 2025-08-05 |
0.2643 USD |
38,075.2101 PERP |
0.2646 USD |
0.2505 USD |
0.2711 USD |
0.2505 USD |
| 2025-08-04 |
0.2570 USD |
12,716.1342 PERP |
0.2538 USD |
0.2538 USD |
0.2640 USD |
0.2640 USD |
| 2025-08-03 |
0.2513 USD |
8,261.1034 PERP |
0.2479 USD |
0.2479 USD |
0.2542 USD |
0.2514 USD |
| 2025-08-02 |
0.2507 USD |
22,542.1105 PERP |
0.2593 USD |
0.2445 USD |
0.2613 USD |
0.2457 USD |
| 2025-08-01 |
0.2603 USD |
10,265.9779 PERP |
0.2657 USD |
0.2574 USD |
0.2657 USD |
0.2614 USD |
| 2025-07-31 |
0.2838 USD |
21,579.3937 PERP |
0.2858 USD |
0.2754 USD |
0.2913 USD |
0.2783 USD |
| 2025-07-30 |
0.2724 USD |
7,619.7231 PERP |
0.2808 USD |
0.2710 USD |
0.2821 USD |
0.2793 USD |
| 2025-07-29 |
0.2835 USD |
6,363.5411 PERP |
0.2857 USD |
0.2761 USD |
0.2911 USD |
0.2761 USD |
| 2025-07-28 |
0.3057 USD |
20,790.6605 PERP |
0.3098 USD |
0.2835 USD |
0.3163 USD |
0.2835 USD |
| 2025-07-27 |
0.2995 USD |
9,712.9125 PERP |
0.2995 USD |
0.2951 USD |
0.3076 USD |
0.3076 USD |
| 2025-07-26 |
0.3174 USD |
133,765.0090 PERP |
0.2928 USD |
0.2928 USD |
0.3450 USD |
0.3114 USD |
| 2025-07-25 |
0.2896 USD |
80,989.6816 PERP |
0.2722 USD |
0.2692 USD |
0.3125 USD |
0.2853 USD |
| 2025-07-24 |
0.2716 USD |
20,420.4755 PERP |
0.2742 USD |
0.2558 USD |
0.2807 USD |
0.2806 USD |
| 2025-07-23 |
0.2769 USD |
16,098.5117 PERP |
0.2983 USD |
0.2669 USD |
0.2983 USD |
0.2740 USD |
| 2025-07-22 |
0.2879 USD |
22,094.5854 PERP |
0.2859 USD |
0.2814 USD |
0.2938 USD |
0.2909 USD |
| 2025-07-21 |
0.2968 USD |
20,431.5020 PERP |
0.2906 USD |
0.2880 USD |
0.3017 USD |
0.2935 USD |