Identifier on Kraken: PERPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
0.2727 USD |
5,172.2463 PERP |
0.2807 USD |
0.2682 USD |
0.2807 USD |
0.2716 USD |
| 2025-07-18 |
0.2865 USD |
6,366.5513 PERP |
0.2798 USD |
0.2729 USD |
0.2908 USD |
0.2829 USD |
| 2025-07-17 |
0.2697 USD |
34,891.7912 PERP |
0.2766 USD |
0.2632 USD |
0.2775 USD |
0.2714 USD |
| 2025-07-16 |
0.2714 USD |
12,185.7511 PERP |
0.2767 USD |
0.2667 USD |
0.2776 USD |
0.2758 USD |
| 2025-07-15 |
0.2679 USD |
12,724.7508 PERP |
0.2679 USD |
0.2602 USD |
0.2751 USD |
0.2689 USD |
| 2025-07-14 |
0.2778 USD |
57,490.9074 PERP |
0.2774 USD |
0.2684 USD |
0.2836 USD |
0.2800 USD |
| 2025-07-13 |
0.2762 USD |
25,901.9387 PERP |
0.2783 USD |
0.2726 USD |
0.2826 USD |
0.2773 USD |
| 2025-07-12 |
0.2911 USD |
171,180.8176 PERP |
0.2702 USD |
0.2694 USD |
0.3103 USD |
0.2802 USD |
| 2025-07-11 |
0.2792 USD |
71,543.0156 PERP |
0.2702 USD |
0.2696 USD |
0.2853 USD |
0.2832 USD |
| 2025-07-10 |
0.2587 USD |
17,831.5693 PERP |
0.2567 USD |
0.2560 USD |
0.2618 USD |
0.2616 USD |
| 2025-07-09 |
0.2563 USD |
48,837.1768 PERP |
0.2590 USD |
0.2467 USD |
0.2622 USD |
0.2559 USD |
| 2025-07-08 |
0.2503 USD |
106,618.4944 PERP |
0.2550 USD |
0.2397 USD |
0.2606 USD |
0.2502 USD |
| 2025-07-07 |
0.2762 USD |
176,182.0312 PERP |
0.2287 USD |
0.2270 USD |
0.3402 USD |
0.2836 USD |
| 2025-07-06 |
0.2163 USD |
5,528.3259 PERP |
0.2165 USD |
0.2112 USD |
0.2214 USD |
0.2112 USD |
| 2025-07-05 |
0.2195 USD |
8,871.8877 PERP |
0.2214 USD |
0.2141 USD |
0.2234 USD |
0.2142 USD |
| 2025-07-04 |
0.2307 USD |
4,753.2121 PERP |
0.2257 USD |
0.2186 USD |
0.2361 USD |
0.2208 USD |
| 2025-07-03 |
0.2391 USD |
8,145.7910 PERP |
0.2378 USD |
0.2355 USD |
0.2413 USD |
0.2355 USD |
| 2025-07-02 |
0.2217 USD |
296.6297 PERP |
0.2209 USD |
0.2209 USD |
0.2224 USD |
0.2224 USD |
| 2025-07-01 |
0.2274 USD |
2,874.5757 PERP |
0.2311 USD |
0.2240 USD |
0.2312 USD |
0.2282 USD |
| 2025-06-30 |
0.2338 USD |
17,221.6161 PERP |
0.2325 USD |
0.2302 USD |
0.2366 USD |
0.2328 USD |
| 2025-06-29 |
0.2263 USD |
1,395.3338 PERP |
0.2264 USD |
0.2262 USD |
0.2264 USD |
0.2262 USD |
| 2025-06-28 |
0.2268 USD |
982.5047 PERP |
0.2218 USD |
0.2207 USD |
0.2300 USD |
0.2207 USD |
| 2025-06-27 |
0.2224 USD |
10,945.3795 PERP |
0.2239 USD |
0.2179 USD |
0.2259 USD |
0.2227 USD |
| 2025-06-26 |
0.2333 USD |
5,412.6649 PERP |
0.2260 USD |
0.2256 USD |
0.2421 USD |
0.2293 USD |
| 2025-06-25 |
0.2250 USD |
269.9019 PERP |
0.2245 USD |
0.2218 USD |
0.2415 USD |
0.2218 USD |
| 2025-06-24 |
0.2242 USD |
25,913.8670 PERP |
0.2220 USD |
0.2217 USD |
0.2255 USD |
0.2247 USD |
| 2025-06-23 |
0.1999 USD |
2,339.3341 PERP |
0.1977 USD |
0.1977 USD |
0.2007 USD |
0.2007 USD |
| 2025-06-22 |
0.2019 USD |
4,310.8533 PERP |
0.2051 USD |
0.1997 USD |
0.2060 USD |
0.2015 USD |
| 2025-06-21 |
0.2163 USD |
822.6808 PERP |
0.2159 USD |
0.2159 USD |
0.2167 USD |
0.2165 USD |
| 2025-06-20 |
0.0000 USD |
0.0000 PERP |
0.2184 USD |
0.2184 USD |
0.2184 USD |
0.2184 USD |
| 2025-06-19 |
0.2193 USD |
369.8854 PERP |
0.2245 USD |
0.2192 USD |
0.2245 USD |
0.2192 USD |
| 2025-06-18 |
0.0000 USD |
0.0000 PERP |
0.2214 USD |
0.2214 USD |
0.2214 USD |
0.2214 USD |
| 2025-06-17 |
0.2247 USD |
13,563.7715 PERP |
0.2350 USD |
0.2187 USD |
0.2357 USD |
0.2187 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 |