Identifier on Coinbase Pro: PERP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-13 |
0.5984 USD |
128,376.5840 PERP |
0.6041 USD |
0.5772 USD |
0.6048 USD |
0.5984 USD |
| 2024-10-12 |
0.6040 USD |
117,174.1110 PERP |
0.5910 USD |
0.5908 USD |
0.6219 USD |
0.6040 USD |
| 2024-10-11 |
0.5903 USD |
86,747.3640 PERP |
0.5733 USD |
0.5699 USD |
0.5962 USD |
0.5903 USD |
| 2024-10-10 |
0.5731 USD |
225,372.5800 PERP |
0.5587 USD |
0.5463 USD |
0.5813 USD |
0.5731 USD |
| 2024-10-09 |
0.5584 USD |
308,471.2420 PERP |
0.5786 USD |
0.5458 USD |
0.5967 USD |
0.5584 USD |
| 2024-10-08 |
0.5785 USD |
259,738.8380 PERP |
0.5700 USD |
0.5648 USD |
0.5909 USD |
0.5785 USD |
| 2024-10-07 |
0.5687 USD |
219,901.2520 PERP |
0.5877 USD |
0.5650 USD |
0.6025 USD |
0.5687 USD |
| 2024-10-06 |
0.5877 USD |
149,071.6510 PERP |
0.5528 USD |
0.5501 USD |
0.5901 USD |
0.5877 USD |
| 2024-10-05 |
0.5529 USD |
115,712.0590 PERP |
0.5595 USD |
0.5410 USD |
0.5734 USD |
0.5529 USD |
| 2024-10-04 |
0.5596 USD |
230,376.3970 PERP |
0.5139 USD |
0.5116 USD |
0.5644 USD |
0.5596 USD |
| 2024-10-03 |
0.5138 USD |
278,779.1160 PERP |
0.5370 USD |
0.5077 USD |
0.5453 USD |
0.5138 USD |
| 2024-10-02 |
0.5368 USD |
890,063.5850 PERP |
0.5500 USD |
0.5238 USD |
0.5872 USD |
0.5368 USD |
| 2024-10-01 |
0.5525 USD |
391,849.3600 PERP |
0.6569 USD |
0.5507 USD |
0.6875 USD |
0.5525 USD |
| 2024-09-30 |
0.6562 USD |
118,568.9780 PERP |
0.7041 USD |
0.6495 USD |
0.7066 USD |
0.6562 USD |
| 2024-09-29 |
0.7028 USD |
52,322.0370 PERP |
0.6983 USD |
0.6878 USD |
0.7229 USD |
0.7028 USD |
| 2024-09-28 |
0.6915 USD |
88,862.0960 PERP |
0.7187 USD |
0.6809 USD |
0.7270 USD |
0.6915 USD |
| 2024-09-27 |
0.7180 USD |
150,736.4350 PERP |
0.7011 USD |
0.6934 USD |
0.7231 USD |
0.7180 USD |
| 2024-09-26 |
0.7010 USD |
97,945.2340 PERP |
0.6898 USD |
0.6774 USD |
0.7159 USD |
0.7010 USD |
| 2024-09-25 |
0.6827 USD |
82,330.6120 PERP |
0.6942 USD |
0.6797 USD |
0.7081 USD |
0.6827 USD |
| 2024-09-24 |
0.6926 USD |
134,335.1140 PERP |
0.6773 USD |
0.6667 USD |
0.7081 USD |
0.6926 USD |
| 2024-09-23 |
0.6754 USD |
79,566.6070 PERP |
0.6380 USD |
0.6250 USD |
0.6857 USD |
0.6754 USD |
| 2024-09-22 |
0.6370 USD |
112,484.9230 PERP |
0.6700 USD |
0.6215 USD |
0.6717 USD |
0.6370 USD |
| 2024-09-21 |
0.6718 USD |
92,162.6160 PERP |
0.6565 USD |
0.6422 USD |
0.6718 USD |
0.6718 USD |
| 2024-09-20 |
0.6558 USD |
200,492.1050 PERP |
0.6579 USD |
0.6404 USD |
0.6946 USD |
0.6558 USD |
| 2024-09-19 |
0.6560 USD |
208,177.6210 PERP |
0.6176 USD |
0.6176 USD |
0.6586 USD |
0.6560 USD |
| 2024-09-18 |
0.6166 USD |
153,500.4020 PERP |
0.5952 USD |
0.5730 USD |
0.6166 USD |
0.6166 USD |
| 2024-09-17 |
0.5911 USD |
126,622.0030 PERP |
0.5645 USD |
0.5525 USD |
0.5973 USD |
0.5911 USD |
| 2024-09-16 |
0.5643 USD |
103,676.0170 PERP |
0.5886 USD |
0.5535 USD |
0.5917 USD |
0.5643 USD |
| 2024-09-15 |
0.5898 USD |
32,027.9630 PERP |
0.6182 USD |
0.5859 USD |
0.6211 USD |
0.5898 USD |
| 2024-09-14 |
0.6160 USD |
58,147.8370 PERP |
0.6191 USD |
0.6067 USD |
0.6240 USD |
0.6160 USD |
| 2024-09-13 |
0.6173 USD |
108,936.0650 PERP |
0.5960 USD |
0.5881 USD |
0.6225 USD |
0.6173 USD |
| 2024-09-12 |
0.5969 USD |
84,582.9370 PERP |
0.5690 USD |
0.5690 USD |
0.5988 USD |
0.5969 USD |
| 2024-09-11 |
0.5616 USD |
66,495.5560 PERP |
0.5760 USD |
0.5435 USD |
0.5760 USD |
0.5616 USD |
| 2024-09-10 |
0.5849 USD |
101,877.1980 PERP |
0.5723 USD |
0.5616 USD |
0.5912 USD |
0.5849 USD |
| 2024-09-09 |
0.5747 USD |
46,898.0110 PERP |
0.5526 USD |
0.5492 USD |
0.5810 USD |
0.5747 USD |
| 2024-09-08 |
0.5523 USD |
30,052.3710 PERP |
0.5293 USD |
0.5255 USD |
0.5556 USD |
0.5523 USD |
| 2024-09-07 |
0.5314 USD |
45,862.0010 PERP |
0.5268 USD |
0.5252 USD |
0.5492 USD |
0.5314 USD |
| 2024-09-06 |
0.5279 USD |
104,230.1230 PERP |
0.5402 USD |
0.5250 USD |
0.5599 USD |
0.5279 USD |
| 2024-09-05 |
0.5384 USD |
104,161.8010 PERP |
0.5631 USD |
0.5314 USD |
0.5689 USD |
0.5384 USD |
| 2024-09-04 |
0.5655 USD |
165,187.3550 PERP |
0.5524 USD |
0.5200 USD |
0.5750 USD |
0.5655 USD |
| 2024-09-03 |
0.5524 USD |
149,985.6220 PERP |
0.5752 USD |
0.5492 USD |
0.5927 USD |
0.5524 USD |
| 2024-09-02 |
0.5775 USD |
135,063.3780 PERP |
0.5400 USD |
0.5335 USD |
0.5836 USD |
0.5775 USD |
| 2024-09-01 |
0.5390 USD |
49,731.7370 PERP |
0.5680 USD |
0.5364 USD |
0.5680 USD |
0.5390 USD |
| 2024-08-31 |
0.5709 USD |
37,103.3160 PERP |
0.5700 USD |
0.5583 USD |
0.5739 USD |
0.5709 USD |
| 2024-08-30 |
0.5631 USD |
60,498.0300 PERP |
0.5656 USD |
0.5374 USD |
0.5766 USD |
0.5631 USD |
| 2024-08-29 |
0.5614 USD |
63,918.0430 PERP |
0.5796 USD |
0.5603 USD |
0.6043 USD |
0.5614 USD |
| 2024-08-28 |
0.5685 USD |
111,679.3900 PERP |
0.5787 USD |
0.5527 USD |
0.6090 USD |
0.5685 USD |
| 2024-08-27 |
0.5775 USD |
259,268.2280 PERP |
0.6261 USD |
0.5740 USD |
0.6378 USD |
0.5775 USD |
| 2024-08-26 |
0.6263 USD |
132,707.0060 PERP |
0.6710 USD |
0.6190 USD |
0.6735 USD |
0.6263 USD |
| 2024-08-25 |
0.6747 USD |
89,221.8480 PERP |
0.6801 USD |
0.6556 USD |
0.6935 USD |
0.6747 USD |