Identifier on Kraken: PERPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |