Identifier on Bitstamp: perpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-29 |
4.9890 USD |
338.7783 PERP |
4.9890 USD |
4.9890 USD |
4.9890 USD |
4.9890 USD |
| 2022-03-28 |
4.9920 USD |
855.6076 PERP |
4.9770 USD |
4.9380 USD |
5.0180 USD |
4.9650 USD |
| 2022-03-27 |
4.9550 USD |
724.5836 PERP |
4.8190 USD |
4.8190 USD |
4.9650 USD |
4.9650 USD |
| 2022-03-26 |
4.8620 USD |
1,168.5314 PERP |
4.7810 USD |
4.7540 USD |
4.9800 USD |
4.9040 USD |
| 2022-03-25 |
4.6220 USD |
1,314.7962 PERP |
4.6220 USD |
4.6100 USD |
4.6620 USD |
4.6500 USD |
| 2022-03-24 |
4.6200 USD |
312.1707 PERP |
4.4890 USD |
4.4720 USD |
4.6880 USD |
4.6250 USD |
| 2022-03-23 |
4.3420 USD |
2,895.7139 PERP |
4.0900 USD |
4.0900 USD |
4.4590 USD |
4.2860 USD |
| 2022-03-22 |
4.1830 USD |
993.3951 PERP |
4.0720 USD |
4.0720 USD |
4.1980 USD |
4.1880 USD |
| 2022-03-21 |
4.1240 USD |
455.3876 PERP |
4.0610 USD |
4.0540 USD |
4.1400 USD |
4.0720 USD |
| 2022-03-20 |
4.0760 USD |
2,243.3960 PERP |
4.1360 USD |
4.0300 USD |
4.2590 USD |
4.0560 USD |
| 2022-03-19 |
4.1100 USD |
1,257.7593 PERP |
4.0750 USD |
4.0750 USD |
4.2370 USD |
4.1720 USD |
| 2022-03-18 |
3.9220 USD |
1,480.0009 PERP |
3.8640 USD |
3.8640 USD |
3.9480 USD |
3.9480 USD |
| 2022-03-17 |
4.0200 USD |
524.6638 PERP |
4.0190 USD |
4.0190 USD |
4.0470 USD |
4.0470 USD |
| 2022-03-16 |
3.7650 USD |
414.5065 PERP |
3.7730 USD |
3.7110 USD |
3.7800 USD |
3.7800 USD |
| 2022-03-15 |
3.7730 USD |
1,024.7505 PERP |
3.7480 USD |
3.7040 USD |
3.8340 USD |
3.7830 USD |
| 2022-03-14 |
4.1190 USD |
485.7668 PERP |
4.1410 USD |
4.0440 USD |
4.1490 USD |
4.1270 USD |
| 2022-03-13 |
3.8340 USD |
14.2139 PERP |
3.8250 USD |
3.8250 USD |
3.8440 USD |
3.8440 USD |
| 2022-03-12 |
3.9430 USD |
476.5276 PERP |
3.9400 USD |
3.9400 USD |
3.9920 USD |
3.9920 USD |
| 2022-03-11 |
3.9200 USD |
449.6038 PERP |
3.9200 USD |
3.9200 USD |
3.9200 USD |
3.9200 USD |
| 2022-03-10 |
4.0140 USD |
438.2269 PERP |
4.0140 USD |
4.0140 USD |
4.0140 USD |
4.0140 USD |
| 2022-03-09 |
4.1070 USD |
1,247.4844 PERP |
4.0300 USD |
4.0300 USD |
4.1470 USD |
4.1400 USD |
| 2022-03-08 |
0.0000 USD |
0.0000 PERP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
3.9030 USD |
| 2022-03-07 |
3.8790 USD |
2,173.8544 PERP |
3.8350 USD |
3.8350 USD |
3.9030 USD |
3.9030 USD |
| 2022-03-06 |
4.0310 USD |
27.0658 PERP |
4.1040 USD |
3.9760 USD |
4.1040 USD |
4.0020 USD |
| 2022-03-05 |
4.0150 USD |
15.8854 PERP |
3.9940 USD |
3.9940 USD |
4.0310 USD |
4.0310 USD |
| 2022-03-04 |
4.1450 USD |
203.4713 PERP |
4.1500 USD |
3.9920 USD |
4.1500 USD |
3.9920 USD |
| 2022-03-03 |
4.2160 USD |
215.1408 PERP |
4.3690 USD |
4.2000 USD |
4.3690 USD |
4.2000 USD |
| 2022-03-02 |
4.4800 USD |
832.2116 PERP |
4.5140 USD |
4.4500 USD |
4.5140 USD |
4.4500 USD |
| 2022-03-01 |
4.6000 USD |
16.0109 PERP |
4.6000 USD |
4.6000 USD |
4.6000 USD |
4.6000 USD |
| 2022-02-28 |
4.3900 USD |
4,972.1155 PERP |
4.3430 USD |
4.1930 USD |
4.6000 USD |
4.5500 USD |