Identifier on Kraken: PERPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-20 |
0.4710 USD |
7,489.4140 PERP |
0.4650 USD |
0.4640 USD |
0.4760 USD |
0.4700 USD |
| 2025-02-19 |
0.4620 USD |
7,910.7820 PERP |
0.4580 USD |
0.4510 USD |
0.4720 USD |
0.4650 USD |
| 2025-02-18 |
0.4590 USD |
9,009.3819 PERP |
0.4630 USD |
0.4520 USD |
0.4680 USD |
0.4680 USD |
| 2025-02-17 |
0.4840 USD |
7,905.0419 PERP |
0.4900 USD |
0.4750 USD |
0.4960 USD |
0.4770 USD |
| 2025-02-16 |
0.4890 USD |
4,608.6251 PERP |
0.4830 USD |
0.4830 USD |
0.4960 USD |
0.4870 USD |
| 2025-02-15 |
0.4940 USD |
2,417.7298 PERP |
0.5020 USD |
0.4840 USD |
0.5020 USD |
0.4850 USD |
| 2025-02-14 |
0.4930 USD |
10,772.4280 PERP |
0.4900 USD |
0.4840 USD |
0.5010 USD |
0.5010 USD |
| 2025-02-13 |
0.4860 USD |
15,425.1397 PERP |
0.5110 USD |
0.4760 USD |
0.5110 USD |
0.4910 USD |
| 2025-02-12 |
0.4770 USD |
9,013.3922 PERP |
0.4730 USD |
0.4570 USD |
0.5010 USD |
0.5010 USD |
| 2025-02-11 |
0.4840 USD |
8,446.6415 PERP |
0.4880 USD |
0.4760 USD |
0.4970 USD |
0.4780 USD |
| 2025-02-10 |
0.4610 USD |
4,639.7087 PERP |
0.4590 USD |
0.4430 USD |
0.4720 USD |
0.4720 USD |
| 2025-02-09 |
0.4700 USD |
8,474.3848 PERP |
0.4660 USD |
0.4650 USD |
0.4780 USD |
0.4650 USD |
| 2025-02-08 |
0.4430 USD |
10,271.3817 PERP |
0.4430 USD |
0.4390 USD |
0.4530 USD |
0.4460 USD |
| 2025-02-07 |
0.4310 USD |
29,362.2012 PERP |
0.4250 USD |
0.4030 USD |
0.4590 USD |
0.4440 USD |
| 2025-02-06 |
0.4360 USD |
11,121.7840 PERP |
0.4580 USD |
0.4250 USD |
0.4580 USD |
0.4270 USD |
| 2025-02-05 |
0.4530 USD |
1,625.5347 PERP |
0.4530 USD |
0.4460 USD |
0.4700 USD |
0.4510 USD |
| 2025-02-04 |
0.4810 USD |
68,142.2782 PERP |
0.5110 USD |
0.4460 USD |
0.5130 USD |
0.4630 USD |
| 2025-02-03 |
0.4510 USD |
108,201.3922 PERP |
0.4880 USD |
0.4040 USD |
0.5150 USD |
0.5140 USD |
| 2025-02-02 |
0.5460 USD |
34,167.8162 PERP |
0.6000 USD |
0.4940 USD |
0.6050 USD |
0.5130 USD |
| 2025-02-01 |
0.6420 USD |
4,546.8798 PERP |
0.6540 USD |
0.6220 USD |
0.6560 USD |
0.6220 USD |
| 2025-01-31 |
0.6560 USD |
9,001.7317 PERP |
0.6500 USD |
0.6370 USD |
0.6720 USD |
0.6540 USD |
| 2025-01-30 |
0.6110 USD |
19,558.9821 PERP |
0.6040 USD |
0.6000 USD |
0.6530 USD |
0.6530 USD |
| 2025-01-29 |
0.6160 USD |
1,383.1625 PERP |
0.5960 USD |
0.5930 USD |
0.6370 USD |
0.6270 USD |
| 2025-01-28 |
0.6150 USD |
10,622.0377 PERP |
0.6270 USD |
0.6040 USD |
0.6290 USD |
0.6040 USD |
| 2025-01-27 |
0.6070 USD |
5,889.5364 PERP |
0.6300 USD |
0.5860 USD |
0.6300 USD |
0.6130 USD |
| 2025-01-26 |
0.6580 USD |
1,518.8469 PERP |
0.6490 USD |
0.6480 USD |
0.6750 USD |
0.6750 USD |
| 2025-01-25 |
0.6510 USD |
5,043.9514 PERP |
0.6280 USD |
0.6280 USD |
0.6590 USD |
0.6520 USD |
| 2025-01-24 |
0.6640 USD |
10,149.6417 PERP |
0.6580 USD |
0.6500 USD |
0.6750 USD |
0.6540 USD |
| 2025-01-23 |
0.6670 USD |
1,733.4871 PERP |
0.6620 USD |
0.6460 USD |
0.6730 USD |
0.6730 USD |
| 2025-01-22 |
0.7050 USD |
14,431.8271 PERP |
0.6860 USD |
0.6790 USD |
0.7190 USD |
0.6790 USD |
| 2025-01-21 |
0.6320 USD |
10,331.7986 PERP |
0.6420 USD |
0.6250 USD |
0.6870 USD |
0.6850 USD |
| 2025-01-20 |
0.6740 USD |
21,628.0148 PERP |
0.6520 USD |
0.6300 USD |
0.7100 USD |
0.6510 USD |
| 2025-01-19 |
0.7010 USD |
42,116.7328 PERP |
0.7410 USD |
0.6370 USD |
0.7660 USD |
0.7310 USD |
| 2025-01-18 |
0.7350 USD |
2,469.8244 PERP |
0.7640 USD |
0.7230 USD |
0.7640 USD |
0.7270 USD |
| 2025-01-17 |
0.7560 USD |
5,116.7646 PERP |
0.7410 USD |
0.7410 USD |
0.7940 USD |
0.7940 USD |
| 2025-01-16 |
0.7260 USD |
3,194.4323 PERP |
0.7280 USD |
0.7120 USD |
0.7380 USD |
0.7330 USD |
| 2025-01-15 |
0.6960 USD |
15,613.4349 PERP |
0.7010 USD |
0.6820 USD |
0.7190 USD |
0.7190 USD |
| 2025-01-14 |
0.6780 USD |
17,821.0280 PERP |
0.6810 USD |
0.6720 USD |
0.6880 USD |
0.6830 USD |
| 2025-01-13 |
0.6490 USD |
9,169.9706 PERP |
0.6960 USD |
0.6230 USD |
0.6960 USD |
0.6300 USD |
| 2025-01-12 |
0.7010 USD |
673.4659 PERP |
0.7030 USD |
0.6990 USD |
0.7070 USD |
0.7000 USD |
| 2025-01-11 |
0.7080 USD |
2,762.2576 PERP |
0.7100 USD |
0.7030 USD |
0.7120 USD |
0.7030 USD |
| 2025-01-10 |
0.7030 USD |
2,643.7871 PERP |
0.7020 USD |
0.6890 USD |
0.7170 USD |
0.7110 USD |
| 2025-01-09 |
0.6990 USD |
2,204.6463 PERP |
0.6900 USD |
0.6820 USD |
0.7110 USD |
0.7010 USD |
| 2025-01-08 |
0.7040 USD |
25,647.0762 PERP |
0.7300 USD |
0.6710 USD |
0.7300 USD |
0.6970 USD |
| 2025-01-07 |
0.7690 USD |
18,662.4610 PERP |
0.8340 USD |
0.7340 USD |
0.8340 USD |
0.7360 USD |
| 2025-01-06 |
0.8430 USD |
6,373.0621 PERP |
0.8310 USD |
0.8280 USD |
0.8630 USD |
0.8490 USD |
| 2025-01-05 |
0.8240 USD |
1,672.0182 PERP |
0.8360 USD |
0.8180 USD |
0.8360 USD |
0.8240 USD |
| 2025-01-04 |
0.8320 USD |
3,750.2326 PERP |
0.8470 USD |
0.8210 USD |
0.8470 USD |
0.8290 USD |
| 2025-01-03 |
0.8330 USD |
10,396.6887 PERP |
0.8210 USD |
0.8050 USD |
0.8600 USD |
0.8590 USD |
| 2025-01-02 |
0.8230 USD |
7,193.0472 PERP |
0.8000 USD |
0.7980 USD |
0.8370 USD |
0.8230 USD |