Identifier on Bitstamp: perpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
1.0640 USD |
226.7934 PERP |
1.0700 USD |
1.0620 USD |
1.0700 USD |
1.0620 USD |
| 2022-05-17 |
1.1150 USD |
516.4660 PERP |
1.1190 USD |
1.1130 USD |
1.1190 USD |
1.1130 USD |
| 2022-05-16 |
1.2280 USD |
1,831.3614 PERP |
1.2320 USD |
1.2090 USD |
1.2320 USD |
1.2090 USD |
| 2022-05-15 |
1.3020 USD |
1,284.7095 PERP |
1.3020 USD |
1.3020 USD |
1.3020 USD |
1.3020 USD |
| 2022-05-14 |
0.0000 USD |
0.0000 PERP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.3000 USD |
| 2022-05-13 |
1.3390 USD |
3,772.4023 PERP |
1.9900 USD |
1.2400 USD |
1.9900 USD |
1.3000 USD |
| 2022-05-12 |
0.0000 USD |
0.0000 PERP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.9840 USD |
| 2022-05-11 |
0.0000 USD |
0.0000 PERP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.9840 USD |
| 2022-05-10 |
1.9230 USD |
6,608.9453 PERP |
1.9260 USD |
1.8750 USD |
2.0040 USD |
1.9840 USD |
| 2022-05-09 |
2.0340 USD |
8,424.3180 PERP |
2.2290 USD |
1.8430 USD |
2.2410 USD |
1.9220 USD |
| 2022-05-08 |
2.2390 USD |
12,055.2377 PERP |
2.2210 USD |
2.1720 USD |
2.2940 USD |
2.2360 USD |
| 2022-05-07 |
2.3460 USD |
16,821.2302 PERP |
2.3830 USD |
2.2280 USD |
2.4010 USD |
2.2280 USD |
| 2022-05-06 |
2.4050 USD |
12,475.7375 PERP |
2.4540 USD |
2.3610 USD |
2.4620 USD |
2.4020 USD |
| 2022-05-05 |
2.5270 USD |
12,981.1959 PERP |
2.9220 USD |
2.3710 USD |
2.9290 USD |
2.4560 USD |
| 2022-05-04 |
2.9100 USD |
7,211.9129 PERP |
2.8820 USD |
2.8330 USD |
3.0000 USD |
2.9890 USD |
| 2022-05-03 |
3.1100 USD |
3,242.9563 PERP |
3.2270 USD |
2.9030 USD |
3.3130 USD |
2.9030 USD |
| 2022-05-02 |
3.1800 USD |
906.4656 PERP |
3.2240 USD |
3.1620 USD |
3.2320 USD |
3.1920 USD |
| 2022-05-01 |
3.1790 USD |
6,833.2458 PERP |
3.0970 USD |
3.0970 USD |
3.2940 USD |
3.2160 USD |
| 2022-04-30 |
3.3150 USD |
3,028.8633 PERP |
3.3360 USD |
3.1200 USD |
3.4080 USD |
3.1200 USD |
| 2022-04-29 |
3.5710 USD |
3,403.3159 PERP |
3.7440 USD |
3.3430 USD |
3.7440 USD |
3.3430 USD |
| 2022-04-28 |
3.6880 USD |
3,551.0828 PERP |
3.7160 USD |
3.5820 USD |
3.7710 USD |
3.7300 USD |
| 2022-04-27 |
3.7230 USD |
5,141.9610 PERP |
3.6120 USD |
3.6120 USD |
3.7960 USD |
3.7150 USD |
| 2022-04-26 |
4.0540 USD |
6,067.9690 PERP |
4.1060 USD |
3.6710 USD |
4.2050 USD |
3.6950 USD |
| 2022-04-25 |
3.9700 USD |
5,660.4884 PERP |
4.1310 USD |
3.8720 USD |
4.1630 USD |
3.9970 USD |
| 2022-04-24 |
4.2790 USD |
1,748.1202 PERP |
4.3990 USD |
4.1980 USD |
4.4440 USD |
4.2460 USD |
| 2022-04-23 |
4.3260 USD |
440.6108 PERP |
4.3210 USD |
4.2950 USD |
4.3860 USD |
4.3600 USD |
| 2022-04-22 |
4.5190 USD |
6,385.3063 PERP |
4.5280 USD |
4.3430 USD |
4.7270 USD |
4.3640 USD |
| 2022-04-21 |
4.5700 USD |
13,281.2105 PERP |
4.5430 USD |
4.4080 USD |
4.7630 USD |
4.4520 USD |
| 2022-04-20 |
4.5550 USD |
12,498.0772 PERP |
4.0860 USD |
4.0860 USD |
4.9940 USD |
4.6760 USD |
| 2022-04-19 |
4.0740 USD |
4,310.1078 PERP |
4.0010 USD |
4.0010 USD |
4.1580 USD |
4.1040 USD |
| 2022-04-18 |
3.8690 USD |
173.4043 PERP |
3.8240 USD |
3.7950 USD |
3.9000 USD |
3.9000 USD |
| 2022-04-17 |
0.0000 USD |
0.0000 PERP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
3.9940 USD |
| 2022-04-16 |
4.0190 USD |
11.0313 PERP |
4.0320 USD |
3.9940 USD |
4.0320 USD |
3.9940 USD |
| 2022-04-15 |
4.0370 USD |
1,482.8107 PERP |
4.1220 USD |
3.9990 USD |
4.1220 USD |
4.0140 USD |
| 2022-04-14 |
4.2440 USD |
883.2665 PERP |
4.2420 USD |
4.2420 USD |
4.2460 USD |
4.2460 USD |
| 2022-04-13 |
4.1900 USD |
1,686.6303 PERP |
4.1710 USD |
4.1010 USD |
4.2140 USD |
4.2140 USD |
| 2022-04-12 |
4.1290 USD |
1,011.5366 PERP |
4.0890 USD |
4.0890 USD |
4.1670 USD |
4.1150 USD |
| 2022-04-11 |
4.2250 USD |
1,258.3259 PERP |
4.3170 USD |
4.1330 USD |
4.3170 USD |
4.1330 USD |
| 2022-04-10 |
4.5680 USD |
769.0285 PERP |
4.5520 USD |
4.5520 USD |
4.5850 USD |
4.5850 USD |
| 2022-04-09 |
4.4920 USD |
669.9002 PERP |
4.5000 USD |
4.4850 USD |
4.5020 USD |
4.4960 USD |
| 2022-04-08 |
4.6010 USD |
1,680.2059 PERP |
4.6130 USD |
4.5000 USD |
4.6640 USD |
4.5000 USD |
| 2022-04-07 |
4.6750 USD |
3,465.0416 PERP |
4.6740 USD |
4.5730 USD |
4.7710 USD |
4.5850 USD |
| 2022-04-06 |
4.8320 USD |
5,247.6867 PERP |
4.8000 USD |
4.5710 USD |
4.9940 USD |
4.6880 USD |
| 2022-04-05 |
4.9060 USD |
32.3670 PERP |
4.9460 USD |
4.8500 USD |
5.0160 USD |
5.0160 USD |
| 2022-04-04 |
4.9500 USD |
1,875.7271 PERP |
5.1880 USD |
4.7720 USD |
5.1880 USD |
4.7760 USD |
| 2022-04-03 |
5.3280 USD |
3,421.4176 PERP |
5.3670 USD |
5.2090 USD |
5.4410 USD |
5.2680 USD |
| 2022-04-02 |
5.3120 USD |
2,837.9256 PERP |
5.4030 USD |
5.2650 USD |
5.4030 USD |
5.3290 USD |
| 2022-04-01 |
5.2180 USD |
1,170.0464 PERP |
5.0940 USD |
4.8690 USD |
5.3180 USD |
5.3180 USD |
| 2022-03-31 |
5.2090 USD |
3,485.7721 PERP |
5.1120 USD |
5.0330 USD |
5.4920 USD |
5.1430 USD |
| 2022-03-30 |
4.9500 USD |
1,288.9981 PERP |
4.9370 USD |
4.9210 USD |
5.1000 USD |
5.1000 USD |