Identifier on Coinbase Pro: PERP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-20 |
0.6646 USD |
614,376.0250 PERP |
0.6525 USD |
0.6252 USD |
0.7126 USD |
0.6646 USD |
| 2025-01-19 |
0.6687 USD |
504,606.6750 PERP |
0.7388 USD |
0.6526 USD |
0.7652 USD |
0.6687 USD |
| 2025-01-18 |
0.7292 USD |
179,189.0950 PERP |
0.7893 USD |
0.7187 USD |
0.7970 USD |
0.7292 USD |
| 2025-01-17 |
0.7807 USD |
289,307.4890 PERP |
0.7245 USD |
0.7245 USD |
0.7896 USD |
0.7807 USD |
| 2025-01-16 |
0.7158 USD |
114,949.0210 PERP |
0.7335 USD |
0.7031 USD |
0.7375 USD |
0.7158 USD |
| 2025-01-15 |
0.7290 USD |
106,187.0640 PERP |
0.7001 USD |
0.6784 USD |
0.7355 USD |
0.7290 USD |
| 2025-01-14 |
0.7009 USD |
86,121.8620 PERP |
0.6615 USD |
0.6586 USD |
0.7009 USD |
0.7009 USD |
| 2025-01-13 |
0.6616 USD |
199,735.4670 PERP |
0.6875 USD |
0.6176 USD |
0.7073 USD |
0.6616 USD |
| 2025-01-12 |
0.6819 USD |
81,725.8830 PERP |
0.7020 USD |
0.6774 USD |
0.7070 USD |
0.6819 USD |
| 2025-01-11 |
0.7076 USD |
109,961.5010 PERP |
0.7080 USD |
0.6929 USD |
0.7170 USD |
0.7076 USD |
| 2025-01-10 |
0.7085 USD |
125,883.6560 PERP |
0.6961 USD |
0.6819 USD |
0.7179 USD |
0.7085 USD |
| 2025-01-09 |
0.6972 USD |
174,095.7530 PERP |
0.7058 USD |
0.6751 USD |
0.7208 USD |
0.6972 USD |
| 2025-01-08 |
0.7082 USD |
277,807.7920 PERP |
0.7345 USD |
0.6655 USD |
0.7429 USD |
0.7082 USD |
| 2025-01-07 |
0.7310 USD |
215,324.4780 PERP |
0.8417 USD |
0.7308 USD |
0.8459 USD |
0.7310 USD |
| 2025-01-06 |
0.8377 USD |
166,372.6430 PERP |
0.8263 USD |
0.8201 USD |
0.8654 USD |
0.8377 USD |
| 2025-01-05 |
0.8347 USD |
75,895.0900 PERP |
0.8325 USD |
0.8130 USD |
0.8383 USD |
0.8347 USD |
| 2025-01-04 |
0.8275 USD |
209,945.8800 PERP |
0.8494 USD |
0.8187 USD |
0.8494 USD |
0.8275 USD |
| 2025-01-03 |
0.8497 USD |
123,504.4100 PERP |
0.8231 USD |
0.8088 USD |
0.8686 USD |
0.8497 USD |
| 2025-01-02 |
0.8219 USD |
160,529.7480 PERP |
0.7916 USD |
0.7909 USD |
0.8343 USD |
0.8219 USD |
| 2025-01-01 |
0.7881 USD |
196,132.9470 PERP |
0.7894 USD |
0.7542 USD |
0.7948 USD |
0.7881 USD |
| 2024-12-31 |
0.7900 USD |
107,830.6520 PERP |
0.7903 USD |
0.7651 USD |
0.8131 USD |
0.7900 USD |
| 2024-12-30 |
0.7904 USD |
179,913.9870 PERP |
0.8040 USD |
0.7600 USD |
0.8264 USD |
0.7904 USD |
| 2024-12-29 |
0.7976 USD |
84,331.9170 PERP |
0.8237 USD |
0.7910 USD |
0.8333 USD |
0.7976 USD |
| 2024-12-28 |
0.8273 USD |
108,626.1820 PERP |
0.7911 USD |
0.7878 USD |
0.8390 USD |
0.8273 USD |
| 2024-12-27 |
0.7929 USD |
274,107.4910 PERP |
0.7825 USD |
0.7710 USD |
0.8272 USD |
0.7929 USD |
| 2024-12-26 |
0.7820 USD |
267,663.8740 PERP |
0.8455 USD |
0.7718 USD |
0.8535 USD |
0.7820 USD |
| 2024-12-25 |
0.8455 USD |
114,169.0760 PERP |
0.8733 USD |
0.8333 USD |
0.8767 USD |
0.8455 USD |
| 2024-12-24 |
0.8711 USD |
1,132,958.1120 PERP |
0.8365 USD |
0.8160 USD |
0.9019 USD |
0.8711 USD |
| 2024-12-23 |
0.8365 USD |
183,038.9790 PERP |
0.7853 USD |
0.7678 USD |
0.8523 USD |
0.8365 USD |
| 2024-12-22 |
0.7852 USD |
178,970.1890 PERP |
0.7851 USD |
0.7626 USD |
0.8141 USD |
0.7852 USD |
| 2024-12-21 |
0.7853 USD |
131,153.9890 PERP |
0.8338 USD |
0.7768 USD |
0.8782 USD |
0.7853 USD |
| 2024-12-20 |
0.8390 USD |
560,232.5070 PERP |
0.7897 USD |
0.7018 USD |
0.8434 USD |
0.8390 USD |
| 2024-12-19 |
0.7914 USD |
561,878.5400 PERP |
0.8697 USD |
0.7611 USD |
0.8823 USD |
0.7914 USD |
| 2024-12-18 |
0.8696 USD |
403,790.3590 PERP |
0.9786 USD |
0.8663 USD |
0.9873 USD |
0.8696 USD |
| 2024-12-17 |
0.9795 USD |
251,943.7040 PERP |
1.0325 USD |
0.9678 USD |
1.0353 USD |
0.9795 USD |
| 2024-12-16 |
1.0320 USD |
447,836.1640 PERP |
1.0634 USD |
0.9816 USD |
1.1072 USD |
1.0320 USD |
| 2024-12-15 |
1.0603 USD |
326,418.4460 PERP |
1.0365 USD |
0.9880 USD |
1.1218 USD |
1.0603 USD |
| 2024-12-14 |
1.0366 USD |
362,442.7700 PERP |
1.0669 USD |
0.9845 USD |
1.0880 USD |
1.0366 USD |
| 2024-12-13 |
1.0679 USD |
248,384.1930 PERP |
1.0915 USD |
1.0426 USD |
1.0973 USD |
1.0679 USD |
| 2024-12-12 |
1.0914 USD |
505,111.6190 PERP |
1.0769 USD |
1.0615 USD |
1.1466 USD |
1.0914 USD |
| 2024-12-11 |
1.0766 USD |
537,437.8670 PERP |
0.9587 USD |
0.9174 USD |
1.0830 USD |
1.0766 USD |
| 2024-12-10 |
0.9587 USD |
1,369,895.1740 PERP |
1.0001 USD |
0.8667 USD |
1.0349 USD |
0.9587 USD |
| 2024-12-09 |
1.0000 USD |
1,800,638.3400 PERP |
1.2753 USD |
0.9003 USD |
1.2983 USD |
1.0000 USD |
| 2024-12-08 |
1.2787 USD |
875,444.2770 PERP |
1.2082 USD |
1.1317 USD |
1.3215 USD |
1.2787 USD |
| 2024-12-07 |
1.2050 USD |
851,501.6840 PERP |
1.2244 USD |
1.2000 USD |
1.2667 USD |
1.2050 USD |
| 2024-12-06 |
1.2273 USD |
2,916,885.6720 PERP |
1.0994 USD |
1.0889 USD |
1.3662 USD |
1.2273 USD |
| 2024-12-05 |
1.1004 USD |
744,809.0410 PERP |
1.1078 USD |
1.0493 USD |
1.1799 USD |
1.1004 USD |
| 2024-12-04 |
1.1141 USD |
1,014,017.1620 PERP |
1.0705 USD |
1.0435 USD |
1.1643 USD |
1.1141 USD |
| 2024-12-03 |
1.0715 USD |
1,331,509.3540 PERP |
0.9984 USD |
0.9802 USD |
1.0807 USD |
1.0715 USD |
| 2024-12-02 |
0.9987 USD |
566,733.2410 PERP |
0.9571 USD |
0.8902 USD |
1.0152 USD |
0.9987 USD |