Identifier on Kraken: PERPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-25 |
0.3890 USD |
4,797.4175 PERP |
0.3930 USD |
0.3830 USD |
0.3960 USD |
0.3960 USD |
| 2025-03-24 |
0.3870 USD |
7,237.3701 PERP |
0.3740 USD |
0.3740 USD |
0.3940 USD |
0.3940 USD |
| 2025-03-23 |
0.3740 USD |
3,846.4171 PERP |
0.3740 USD |
0.3710 USD |
0.3760 USD |
0.3740 USD |
| 2025-03-22 |
0.3780 USD |
4,346.4782 PERP |
0.3750 USD |
0.3750 USD |
0.3810 USD |
0.3810 USD |
| 2025-03-21 |
0.3690 USD |
1,542.6661 PERP |
0.3710 USD |
0.3580 USD |
0.3710 USD |
0.3580 USD |
| 2025-03-20 |
0.3730 USD |
8,293.3226 PERP |
0.3800 USD |
0.3690 USD |
0.3800 USD |
0.3740 USD |
| 2025-03-19 |
0.3730 USD |
11,647.5431 PERP |
0.3710 USD |
0.3680 USD |
0.3800 USD |
0.3790 USD |
| 2025-03-18 |
0.3570 USD |
2,862.2777 PERP |
0.3540 USD |
0.3540 USD |
0.3600 USD |
0.3600 USD |
| 2025-03-17 |
0.3550 USD |
6,380.6583 PERP |
0.3430 USD |
0.3430 USD |
0.3670 USD |
0.3670 USD |
| 2025-03-16 |
0.3520 USD |
15,903.8848 PERP |
0.3630 USD |
0.3400 USD |
0.3660 USD |
0.3400 USD |
| 2025-03-15 |
0.3620 USD |
2,807.6318 PERP |
0.3510 USD |
0.3510 USD |
0.3640 USD |
0.3630 USD |
| 2025-03-14 |
0.3510 USD |
601.8132 PERP |
0.3500 USD |
0.3500 USD |
0.3530 USD |
0.3530 USD |
| 2025-03-13 |
0.3530 USD |
2,999.2580 PERP |
0.3540 USD |
0.3340 USD |
0.3550 USD |
0.3340 USD |
| 2025-03-12 |
0.3470 USD |
6,989.2331 PERP |
0.3440 USD |
0.3400 USD |
0.3560 USD |
0.3500 USD |
| 2025-03-11 |
0.3300 USD |
11,289.5637 PERP |
0.3150 USD |
0.3060 USD |
0.3500 USD |
0.3430 USD |
| 2025-03-10 |
0.3370 USD |
21,601.4048 PERP |
0.3470 USD |
0.3180 USD |
0.3690 USD |
0.3310 USD |
| 2025-03-09 |
0.3640 USD |
8,467.6283 PERP |
0.3880 USD |
0.3390 USD |
0.3880 USD |
0.3420 USD |
| 2025-03-08 |
0.3900 USD |
1,670.1565 PERP |
0.3950 USD |
0.3840 USD |
0.3950 USD |
0.3840 USD |
| 2025-03-07 |
0.4020 USD |
12,306.4151 PERP |
0.3990 USD |
0.3830 USD |
0.4200 USD |
0.3960 USD |
| 2025-03-06 |
0.4060 USD |
10,002.8904 PERP |
0.4050 USD |
0.3980 USD |
0.4170 USD |
0.4030 USD |
| 2025-03-05 |
0.3960 USD |
8,734.2688 PERP |
0.3890 USD |
0.3880 USD |
0.4040 USD |
0.3960 USD |
| 2025-03-04 |
0.3800 USD |
16,406.5672 PERP |
0.4000 USD |
0.3660 USD |
0.4000 USD |
0.3710 USD |
| 2025-03-03 |
0.4380 USD |
12,223.6415 PERP |
0.4770 USD |
0.4080 USD |
0.4800 USD |
0.4100 USD |
| 2025-03-02 |
0.4400 USD |
10,373.8139 PERP |
0.4210 USD |
0.4200 USD |
0.4620 USD |
0.4610 USD |
| 2025-03-01 |
0.4210 USD |
609.6809 PERP |
0.4350 USD |
0.4200 USD |
0.4350 USD |
0.4210 USD |
| 2025-02-28 |
0.4210 USD |
14,031.4067 PERP |
0.4390 USD |
0.4090 USD |
0.4490 USD |
0.4490 USD |
| 2025-02-27 |
0.4440 USD |
2,362.4047 PERP |
0.4410 USD |
0.4410 USD |
0.4460 USD |
0.4440 USD |
| 2025-02-26 |
0.4420 USD |
8,815.2280 PERP |
0.4380 USD |
0.4230 USD |
0.4520 USD |
0.4370 USD |
| 2025-02-25 |
0.4160 USD |
30,880.2587 PERP |
0.4020 USD |
0.3870 USD |
0.4390 USD |
0.4390 USD |
| 2025-02-24 |
0.4400 USD |
19,047.5043 PERP |
0.4810 USD |
0.4230 USD |
0.4810 USD |
0.4250 USD |
| 2025-02-23 |
0.5020 USD |
81,317.8554 PERP |
0.4830 USD |
0.4710 USD |
0.5340 USD |
0.4960 USD |
| 2025-02-22 |
0.4650 USD |
12,699.1591 PERP |
0.4340 USD |
0.4340 USD |
0.4820 USD |
0.4650 USD |
| 2025-02-21 |
0.4710 USD |
5,799.8472 PERP |
0.4570 USD |
0.4520 USD |
0.4830 USD |
0.4520 USD |