Identifier on Bitstamp: perpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
1.5270 USD |
389.0465 PERP |
1.5250 USD |
1.5250 USD |
1.5270 USD |
1.5270 USD |
| 2024-02-26 |
1.5160 USD |
590.8797 PERP |
1.5180 USD |
1.4240 USD |
1.5530 USD |
1.4750 USD |
| 2024-02-25 |
1.3940 USD |
1,183.7794 PERP |
1.3940 USD |
1.3930 USD |
1.4240 USD |
1.4240 USD |
| 2024-02-24 |
1.4950 USD |
779.0921 PERP |
1.4960 USD |
1.4130 USD |
1.5240 USD |
1.4130 USD |
| 2024-02-23 |
1.2970 USD |
448.3687 PERP |
1.2950 USD |
1.2940 USD |
1.3340 USD |
1.3340 USD |
| 2024-02-22 |
1.3290 USD |
141.9452 PERP |
1.2980 USD |
1.2980 USD |
1.3500 USD |
1.3040 USD |
| 2024-02-21 |
1.2540 USD |
380.5130 PERP |
1.3100 USD |
1.2130 USD |
1.3100 USD |
1.3050 USD |
| 2024-02-20 |
1.4120 USD |
680.6409 PERP |
1.5000 USD |
1.3520 USD |
1.5000 USD |
1.3540 USD |
| 2024-02-19 |
1.4030 USD |
1,468.4009 PERP |
1.3290 USD |
1.3290 USD |
1.5850 USD |
1.5850 USD |
| 2024-02-18 |
1.2400 USD |
36.3315 PERP |
1.2400 USD |
1.2400 USD |
1.2400 USD |
1.2400 USD |
| 2024-02-17 |
1.1950 USD |
273.4200 PERP |
1.2080 USD |
1.1750 USD |
1.2080 USD |
1.1840 USD |
| 2024-02-16 |
1.2810 USD |
1,225.9761 PERP |
1.2820 USD |
1.2750 USD |
1.2870 USD |
1.2750 USD |
| 2024-02-15 |
1.2080 USD |
82.7815 PERP |
1.2080 USD |
1.2080 USD |
1.2080 USD |
1.2080 USD |
| 2024-02-14 |
1.2080 USD |
64.7856 PERP |
1.2090 USD |
1.2040 USD |
1.2100 USD |
1.2100 USD |
| 2024-02-13 |
0.0000 USD |
0.0000 PERP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.2040 USD |
| 2024-02-12 |
1.2050 USD |
560.3468 PERP |
1.0970 USD |
1.0950 USD |
1.2230 USD |
1.2040 USD |
| 2024-02-11 |
0.0000 USD |
0.0000 PERP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.1360 USD |
| 2024-02-10 |
1.1370 USD |
150.4428 PERP |
1.1500 USD |
1.1360 USD |
1.1500 USD |
1.1360 USD |
| 2024-02-09 |
1.1500 USD |
1,240.2391 PERP |
1.1180 USD |
1.1180 USD |
1.1560 USD |
1.1480 USD |
| 2024-02-08 |
1.1040 USD |
577.9338 PERP |
1.1030 USD |
1.1020 USD |
1.1090 USD |
1.1090 USD |
| 2024-02-07 |
1.0880 USD |
87.4391 PERP |
1.0860 USD |
1.0860 USD |
1.1040 USD |
1.1040 USD |
| 2024-02-06 |
1.0480 USD |
1,752.5418 PERP |
1.0490 USD |
1.0470 USD |
1.0510 USD |
1.0510 USD |
| 2024-02-05 |
1.0310 USD |
728.3484 PERP |
1.0310 USD |
1.0310 USD |
1.0310 USD |
1.0310 USD |
| 2024-02-04 |
0.0000 USD |
0.0000 PERP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.1160 USD |
| 2024-02-03 |
0.0000 USD |
0.0000 PERP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.1160 USD |
| 2024-02-02 |
1.1040 USD |
558.5541 PERP |
1.1150 USD |
1.0590 USD |
1.1160 USD |
1.1160 USD |
| 2024-02-01 |
0.0000 USD |
0.0000 PERP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.0810 USD |
| 2024-01-31 |
1.1090 USD |
60.2701 PERP |
1.1450 USD |
1.0810 USD |
1.1450 USD |
1.0810 USD |
| 2024-01-30 |
1.1590 USD |
736.1248 PERP |
1.1760 USD |
1.1580 USD |
1.1760 USD |
1.1710 USD |
| 2024-01-29 |
1.1820 USD |
518.7289 PERP |
1.1820 USD |
1.1820 USD |
1.1840 USD |
1.1840 USD |
| 2024-01-28 |
1.1790 USD |
131.3305 PERP |
1.1790 USD |
1.1790 USD |
1.1790 USD |
1.1790 USD |
| 2024-01-27 |
0.0000 USD |
0.0000 PERP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.1370 USD |
| 2024-01-26 |
1.1370 USD |
229.1234 PERP |
1.1370 USD |
1.1370 USD |
1.1370 USD |
1.1370 USD |
| 2024-01-25 |
0.0000 USD |
0.0000 PERP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.1370 USD |
| 2024-01-24 |
1.1370 USD |
18.5701 PERP |
1.1370 USD |
1.1370 USD |
1.1370 USD |
1.1370 USD |
| 2024-01-23 |
1.1140 USD |
282.9224 PERP |
1.1250 USD |
1.0600 USD |
1.1250 USD |
1.0820 USD |
| 2024-01-22 |
1.1320 USD |
976.2874 PERP |
1.1430 USD |
1.1250 USD |
1.1430 USD |
1.1250 USD |
| 2024-01-21 |
1.2260 USD |
2,130.3893 PERP |
1.4290 USD |
1.2230 USD |
1.4290 USD |
1.2240 USD |
| 2024-01-20 |
1.2230 USD |
909.7928 PERP |
1.2230 USD |
1.2230 USD |
1.2230 USD |
1.2230 USD |
| 2024-01-19 |
1.2580 USD |
1,614.5492 PERP |
1.2610 USD |
1.1800 USD |
1.2610 USD |
1.2240 USD |
| 2024-01-18 |
1.2810 USD |
377.4198 PERP |
1.2930 USD |
1.2600 USD |
1.2930 USD |
1.2600 USD |
| 2024-01-17 |
1.3580 USD |
77.4641 PERP |
1.3580 USD |
1.3580 USD |
1.3580 USD |
1.3580 USD |
| 2024-01-16 |
1.4160 USD |
257.2440 PERP |
1.3970 USD |
1.3970 USD |
1.4540 USD |
1.4540 USD |
| 2024-01-15 |
1.3480 USD |
376.2276 PERP |
1.3710 USD |
1.3170 USD |
1.3710 USD |
1.3170 USD |
| 2024-01-14 |
1.4330 USD |
662.9206 PERP |
1.4960 USD |
1.4200 USD |
1.4960 USD |
1.4240 USD |
| 2024-01-13 |
1.5740 USD |
9.5299 PERP |
1.5740 USD |
1.5740 USD |
1.5740 USD |
1.5740 USD |
| 2024-01-12 |
1.4800 USD |
1,657.5939 PERP |
1.3880 USD |
1.3510 USD |
1.7530 USD |
1.5730 USD |
| 2024-01-11 |
1.4870 USD |
661.1873 PERP |
1.3930 USD |
1.3930 USD |
1.7530 USD |
1.4740 USD |
| 2024-01-10 |
1.3550 USD |
1,767.9562 PERP |
1.2870 USD |
1.2660 USD |
1.4520 USD |
1.2660 USD |
| 2024-01-09 |
1.1700 USD |
138.1990 PERP |
1.2390 USD |
1.1460 USD |
1.2390 USD |
1.1460 USD |