Identifier on Bitstamp: perpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |