Crypto exchange Bitstamp

Market Perpetual Protocol (PERP) / USD

Identifier on Bitstamp: perpusd
Date Price Volume Open Low High Close
2022-02-27 4.7660 USD 631.9108 PERP 4.8310 USD 4.1000 USD 5.0310 USD 4.6910 USD
2022-02-26 4.9890 USD 290.2801 PERP 5.0300 USD 4.9660 USD 5.0400 USD 5.0400 USD
2022-02-25 4.9890 USD 546.9447 PERP 4.9330 USD 4.9330 USD 5.0190 USD 5.0190 USD
2022-02-24 5.1680 USD 261.9243 PERP 5.1680 USD 5.1680 USD 5.1680 USD 5.1680 USD
2022-02-23 5.4180 USD 330.5209 PERP 5.4180 USD 5.4180 USD 5.4180 USD 5.4180 USD
2022-02-22 0.0000 USD 0.0000 PERP 0.0000 USD 0.0000 USD 0.0000 USD 5.7290 USD
2022-02-21 5.7290 USD 306.4110 PERP 5.7290 USD 5.7290 USD 5.7290 USD 5.7290 USD
2022-02-20 0.0000 USD 0.0000 PERP 0.0000 USD 0.0000 USD 0.0000 USD 5.8470 USD
2022-02-19 5.8470 USD 171.0076 PERP 5.8470 USD 5.8470 USD 5.8470 USD 5.8470 USD
2022-02-18 5.8940 USD 306.8532 PERP 5.9860 USD 5.8520 USD 5.9860 USD 5.8940 USD
2022-02-17 5.9280 USD 115.4872 PERP 6.1180 USD 5.9190 USD 6.1180 USD 5.9190 USD
2022-02-16 6.3820 USD 338.1105 PERP 6.4180 USD 6.3230 USD 6.4180 USD 6.3770 USD
2022-02-15 6.3610 USD 358.8651 PERP 6.2520 USD 6.2520 USD 6.4900 USD 6.3300 USD
2022-02-14 6.1440 USD 1,366.5748 PERP 6.2510 USD 6.0790 USD 6.2510 USD 6.2340 USD
2022-02-13 5.9120 USD 1,931.3881 PERP 5.9790 USD 5.7980 USD 6.1190 USD 5.9630 USD
2022-02-12 6.0640 USD 1,176.5371 PERP 6.0540 USD 5.9680 USD 6.1580 USD 6.1580 USD
2022-02-11 6.4310 USD 5,530.0188 PERP 6.3770 USD 6.0120 USD 6.7100 USD 6.0120 USD
2022-02-10 6.5970 USD 2,434.9500 PERP 6.6150 USD 6.4300 USD 6.6960 USD 6.4300 USD
2022-02-09 6.5490 USD 1,864.1304 PERP 6.4130 USD 6.4130 USD 6.6650 USD 6.6510 USD
2022-02-08 6.4160 USD 4,115.7558 PERP 6.4600 USD 6.2250 USD 6.5720 USD 6.4340 USD
2022-02-07 6.5130 USD 1,388.0833 PERP 6.6690 USD 6.4800 USD 6.6870 USD 6.5050 USD
2022-02-06 6.4230 USD 282.3207 PERP 6.5010 USD 6.4200 USD 6.5030 USD 6.4200 USD
2022-02-05 6.6190 USD 1,171.9937 PERP 6.6370 USD 6.4000 USD 6.6390 USD 6.4000 USD
2022-02-04 6.1530 USD 3,152.3106 PERP 6.0590 USD 6.0590 USD 6.2710 USD 6.2710 USD
2022-02-03 0.0000 USD 0.0000 PERP 0.0000 USD 0.0000 USD 0.0000 USD 6.0380 USD
2022-02-02 6.0650 USD 1,427.2528 PERP 6.0620 USD 6.0380 USD 6.0680 USD 6.0380 USD
2022-02-01 6.3920 USD 4,273.6229 PERP 6.3530 USD 6.2570 USD 6.4210 USD 6.4100 USD
2022-01-31 6.2520 USD 2,714.2140 PERP 6.2330 USD 6.0470 USD 6.2790 USD 6.2740 USD
2022-01-30 6.2400 USD 2,865.3247 PERP 6.2550 USD 6.1040 USD 6.2550 USD 6.1610 USD
2022-01-29 6.0310 USD 1,593.6473 PERP 5.9000 USD 5.8560 USD 6.2540 USD 6.2540 USD
2022-01-28 5.6390 USD 3,870.2956 PERP 5.6350 USD 5.5080 USD 5.8500 USD 5.7590 USD
2022-01-27 5.6780 USD 8,498.6298 PERP 5.6390 USD 5.4770 USD 5.9690 USD 5.4770 USD
2022-01-26 5.8470 USD 5,989.7917 PERP 5.8220 USD 5.6040 USD 6.2260 USD 5.6370 USD
2022-01-25 6.1140 USD 9,822.8277 PERP 6.1750 USD 5.9100 USD 6.2590 USD 6.1140 USD
2022-01-24 6.3250 USD 24,185.6741 PERP 7.5440 USD 5.6520 USD 7.5440 USD 6.1750 USD
2022-01-23 7.6580 USD 5,724.7325 PERP 7.8850 USD 7.3900 USD 8.0240 USD 7.8370 USD
2022-01-22 8.2920 USD 9,283.6462 PERP 8.9260 USD 7.6220 USD 8.9370 USD 7.6490 USD
2022-01-21 9.3480 USD 10,234.1404 PERP 8.7030 USD 8.5760 USD 9.7350 USD 8.7070 USD
2022-01-20 8.8990 USD 316.2315 PERP 8.9130 USD 8.7070 USD 9.0560 USD 9.0560 USD
2022-01-19 8.9660 USD 99.4465 PERP 8.9450 USD 8.7500 USD 9.0030 USD 8.8250 USD
2022-01-18 8.4870 USD 371.7191 PERP 8.5350 USD 8.3310 USD 8.5350 USD 8.5290 USD
2022-01-17 0.0000 USD 0.0000 PERP 0.0000 USD 0.0000 USD 0.0000 USD 8.5860 USD
2022-01-16 8.5830 USD 708.3622 PERP 8.5110 USD 8.5110 USD 8.5860 USD 8.5860 USD
2022-01-15 8.7930 USD 910.1268 PERP 8.7980 USD 8.7770 USD 8.7980 USD 8.7770 USD
2022-01-14 9.0920 USD 2,118.1729 PERP 9.2710 USD 8.9160 USD 9.2710 USD 8.9160 USD
2022-01-13 9.4930 USD 264.5103 PERP 9.4930 USD 9.4930 USD 9.4950 USD 9.4950 USD
2022-01-12 9.6460 USD 779.4609 PERP 9.6520 USD 9.5360 USD 9.6520 USD 9.5810 USD
2022-01-11 0.0000 USD 0.0000 PERP 0.0000 USD 0.0000 USD 0.0000 USD 9.2490 USD
2022-01-10 9.2510 USD 640.5977 PERP 9.7100 USD 9.2490 USD 9.7100 USD 9.2490 USD
2022-01-09 9.5390 USD 4.3587 PERP 9.5390 USD 9.5390 USD 9.5390 USD 9.5390 USD