Identifier on Coinbase Pro: PERP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
0.9987 USD |
566,733.2410 PERP |
0.9571 USD |
0.8902 USD |
1.0152 USD |
0.9987 USD |
| 2024-12-01 |
0.9580 USD |
432,609.5270 PERP |
0.9737 USD |
0.9408 USD |
0.9885 USD |
0.9580 USD |
| 2024-11-30 |
0.9750 USD |
367,825.7950 PERP |
0.9208 USD |
0.9135 USD |
0.9928 USD |
0.9750 USD |
| 2024-11-29 |
0.9231 USD |
429,459.2350 PERP |
0.9172 USD |
0.8703 USD |
0.9498 USD |
0.9231 USD |
| 2024-11-28 |
0.9201 USD |
349,868.2940 PERP |
0.9095 USD |
0.8687 USD |
0.9496 USD |
0.9201 USD |
| 2024-11-27 |
0.9105 USD |
406,629.9630 PERP |
0.8247 USD |
0.8120 USD |
0.9389 USD |
0.9105 USD |
| 2024-11-26 |
0.8258 USD |
285,891.3940 PERP |
0.8340 USD |
0.7744 USD |
0.8918 USD |
0.8258 USD |
| 2024-11-25 |
0.8333 USD |
350,817.7340 PERP |
0.8687 USD |
0.8156 USD |
0.8966 USD |
0.8333 USD |
| 2024-11-24 |
0.8748 USD |
358,141.7340 PERP |
0.8460 USD |
0.7921 USD |
0.9000 USD |
0.8748 USD |
| 2024-11-23 |
0.8527 USD |
643,755.3230 PERP |
0.7766 USD |
0.7668 USD |
0.8564 USD |
0.8527 USD |
| 2024-11-22 |
0.7774 USD |
662,851.3150 PERP |
0.7806 USD |
0.7292 USD |
0.7826 USD |
0.7774 USD |
| 2024-11-21 |
0.7813 USD |
332,801.6800 PERP |
0.6909 USD |
0.6700 USD |
0.7822 USD |
0.7813 USD |
| 2024-11-20 |
0.6943 USD |
128,619.7450 PERP |
0.7560 USD |
0.6829 USD |
0.7560 USD |
0.6943 USD |
| 2024-11-19 |
0.7556 USD |
145,238.3320 PERP |
0.7735 USD |
0.7303 USD |
0.7798 USD |
0.7556 USD |
| 2024-11-18 |
0.7826 USD |
267,401.4590 PERP |
0.7130 USD |
0.7129 USD |
0.7843 USD |
0.7826 USD |
| 2024-11-17 |
0.7178 USD |
263,640.3340 PERP |
0.7524 USD |
0.7052 USD |
0.7601 USD |
0.7178 USD |
| 2024-11-16 |
0.7536 USD |
699,187.2570 PERP |
0.6889 USD |
0.6871 USD |
0.7655 USD |
0.7536 USD |
| 2024-11-15 |
0.6909 USD |
256,620.4570 PERP |
0.6739 USD |
0.6442 USD |
0.6947 USD |
0.6909 USD |
| 2024-11-14 |
0.6748 USD |
269,028.0650 PERP |
0.6930 USD |
0.6637 USD |
0.7222 USD |
0.6748 USD |
| 2024-11-13 |
0.6958 USD |
462,416.6500 PERP |
0.7105 USD |
0.6470 USD |
0.7204 USD |
0.6958 USD |
| 2024-11-12 |
0.7144 USD |
533,832.4940 PERP |
0.7538 USD |
0.6723 USD |
0.7758 USD |
0.7144 USD |
| 2024-11-11 |
0.7539 USD |
445,521.4340 PERP |
0.7246 USD |
0.7054 USD |
0.7594 USD |
0.7539 USD |
| 2024-11-10 |
0.7233 USD |
598,875.5110 PERP |
0.6997 USD |
0.6822 USD |
0.7636 USD |
0.7233 USD |
| 2024-11-09 |
0.6988 USD |
224,668.7470 PERP |
0.6572 USD |
0.6482 USD |
0.7014 USD |
0.6988 USD |
| 2024-11-08 |
0.6586 USD |
77,373.7650 PERP |
0.6586 USD |
0.6297 USD |
0.6652 USD |
0.6586 USD |
| 2024-11-07 |
0.6571 USD |
79,286.6160 PERP |
0.6542 USD |
0.6454 USD |
0.6741 USD |
0.6571 USD |
| 2024-11-06 |
0.6514 USD |
323,288.9660 PERP |
0.5859 USD |
0.5859 USD |
0.6597 USD |
0.6514 USD |
| 2024-11-05 |
0.5796 USD |
110,768.3580 PERP |
0.5625 USD |
0.5610 USD |
0.6002 USD |
0.5796 USD |
| 2024-11-04 |
0.5614 USD |
248,754.3520 PERP |
0.5778 USD |
0.5466 USD |
0.5907 USD |
0.5614 USD |
| 2024-11-03 |
0.5786 USD |
287,403.7640 PERP |
0.5944 USD |
0.5460 USD |
0.5976 USD |
0.5786 USD |
| 2024-11-02 |
0.5933 USD |
139,415.5600 PERP |
0.6181 USD |
0.5913 USD |
0.6270 USD |
0.5933 USD |
| 2024-11-01 |
0.6166 USD |
200,220.9970 PERP |
0.6270 USD |
0.6086 USD |
0.6508 USD |
0.6166 USD |
| 2024-10-31 |
0.6281 USD |
161,218.4060 PERP |
0.6606 USD |
0.6215 USD |
0.6609 USD |
0.6281 USD |
| 2024-10-30 |
0.6607 USD |
217,495.1400 PERP |
0.6626 USD |
0.6489 USD |
0.6789 USD |
0.6607 USD |
| 2024-10-29 |
0.6631 USD |
190,460.8460 PERP |
0.6277 USD |
0.6245 USD |
0.6681 USD |
0.6631 USD |
| 2024-10-28 |
0.6270 USD |
213,867.3930 PERP |
0.6321 USD |
0.5852 USD |
0.6343 USD |
0.6270 USD |
| 2024-10-27 |
0.6322 USD |
166,474.9590 PERP |
0.6355 USD |
0.6214 USD |
0.6425 USD |
0.6322 USD |
| 2024-10-26 |
0.6350 USD |
158,048.4850 PERP |
0.6208 USD |
0.6109 USD |
0.6471 USD |
0.6350 USD |
| 2024-10-25 |
0.6263 USD |
742,308.4250 PERP |
0.6862 USD |
0.6000 USD |
0.6962 USD |
0.6263 USD |
| 2024-10-24 |
0.6846 USD |
499,106.8040 PERP |
0.6901 USD |
0.6714 USD |
0.7061 USD |
0.6846 USD |
| 2024-10-23 |
0.6904 USD |
431,961.5120 PERP |
0.7134 USD |
0.6742 USD |
0.7201 USD |
0.6904 USD |
| 2024-10-22 |
0.7132 USD |
1,212,739.7480 PERP |
0.7504 USD |
0.7029 USD |
0.7787 USD |
0.7132 USD |
| 2024-10-21 |
0.7502 USD |
4,085,595.5800 PERP |
0.7271 USD |
0.7173 USD |
0.9350 USD |
0.7502 USD |
| 2024-10-20 |
0.7254 USD |
544,441.0880 PERP |
0.6279 USD |
0.6162 USD |
0.7766 USD |
0.7254 USD |
| 2024-10-19 |
0.6281 USD |
130,753.9790 PERP |
0.6362 USD |
0.6112 USD |
0.6502 USD |
0.6281 USD |
| 2024-10-18 |
0.6358 USD |
177,733.9730 PERP |
0.6126 USD |
0.6100 USD |
0.6374 USD |
0.6358 USD |
| 2024-10-17 |
0.6129 USD |
215,095.3640 PERP |
0.6174 USD |
0.5932 USD |
0.6292 USD |
0.6129 USD |
| 2024-10-16 |
0.6173 USD |
185,530.5480 PERP |
0.6355 USD |
0.6081 USD |
0.6376 USD |
0.6173 USD |
| 2024-10-15 |
0.6352 USD |
282,061.1070 PERP |
0.6419 USD |
0.6059 USD |
0.6517 USD |
0.6352 USD |
| 2024-10-14 |
0.6417 USD |
296,368.9600 PERP |
0.5985 USD |
0.5881 USD |
0.6458 USD |
0.6417 USD |