Identifier on Coinbase Pro: PERP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-24 |
0.6747 USD |
129,574.0330 PERP |
0.6933 USD |
0.6667 USD |
0.6990 USD |
0.6747 USD |
| 2024-08-23 |
0.6943 USD |
115,252.0760 PERP |
0.6424 USD |
0.6326 USD |
0.7007 USD |
0.6943 USD |
| 2024-08-22 |
0.6427 USD |
125,765.4500 PERP |
0.6463 USD |
0.6296 USD |
0.6560 USD |
0.6427 USD |
| 2024-08-21 |
0.6400 USD |
131,479.5840 PERP |
0.6259 USD |
0.6143 USD |
0.6464 USD |
0.6400 USD |
| 2024-08-20 |
0.6176 USD |
167,932.0050 PERP |
0.6073 USD |
0.5939 USD |
0.6317 USD |
0.6176 USD |
| 2024-08-19 |
0.6016 USD |
238,175.2860 PERP |
0.5849 USD |
0.5721 USD |
0.6053 USD |
0.6016 USD |
| 2024-08-18 |
0.5957 USD |
700,063.8160 PERP |
0.5658 USD |
0.5470 USD |
0.6483 USD |
0.5957 USD |
| 2024-08-17 |
0.5677 USD |
1,026,347.5910 PERP |
0.5233 USD |
0.5207 USD |
0.5899 USD |
0.5677 USD |
| 2024-08-16 |
0.5303 USD |
119,665.1260 PERP |
0.5084 USD |
0.4959 USD |
0.5411 USD |
0.5303 USD |
| 2024-08-15 |
0.5069 USD |
108,645.8110 PERP |
0.5353 USD |
0.4976 USD |
0.5388 USD |
0.5069 USD |
| 2024-08-14 |
0.5327 USD |
77,256.8560 PERP |
0.5583 USD |
0.5275 USD |
0.5586 USD |
0.5327 USD |
| 2024-08-13 |
0.5624 USD |
112,464.9540 PERP |
0.5458 USD |
0.5216 USD |
0.5730 USD |
0.5624 USD |
| 2024-08-12 |
0.5455 USD |
153,482.1070 PERP |
0.5233 USD |
0.5131 USD |
0.5555 USD |
0.5455 USD |
| 2024-08-11 |
0.5177 USD |
415,293.7600 PERP |
0.5533 USD |
0.5172 USD |
0.5611 USD |
0.5177 USD |
| 2024-08-10 |
0.5528 USD |
71,141.8220 PERP |
0.5351 USD |
0.5219 USD |
0.5535 USD |
0.5528 USD |
| 2024-08-09 |
0.5286 USD |
92,313.2810 PERP |
0.5450 USD |
0.5247 USD |
0.5455 USD |
0.5286 USD |
| 2024-08-08 |
0.5455 USD |
255,490.3020 PERP |
0.4853 USD |
0.4748 USD |
0.5455 USD |
0.5455 USD |
| 2024-08-07 |
0.4887 USD |
139,646.9980 PERP |
0.4743 USD |
0.4709 USD |
0.5030 USD |
0.4887 USD |
| 2024-08-06 |
0.4846 USD |
89,283.3990 PERP |
0.4550 USD |
0.4550 USD |
0.4869 USD |
0.4846 USD |
| 2024-08-05 |
0.4523 USD |
484,243.3090 PERP |
0.4808 USD |
0.3787 USD |
0.4835 USD |
0.4523 USD |
| 2024-08-04 |
0.4895 USD |
130,323.6580 PERP |
0.5059 USD |
0.4667 USD |
0.5149 USD |
0.4895 USD |
| 2024-08-03 |
0.4992 USD |
165,982.6160 PERP |
0.5298 USD |
0.4920 USD |
0.5353 USD |
0.4992 USD |
| 2024-08-02 |
0.5282 USD |
117,426.9940 PERP |
0.5814 USD |
0.5189 USD |
0.5864 USD |
0.5282 USD |
| 2024-08-01 |
0.5780 USD |
147,962.5490 PERP |
0.5920 USD |
0.5335 USD |
0.5964 USD |
0.5780 USD |
| 2024-07-31 |
0.5951 USD |
109,898.0130 PERP |
0.6070 USD |
0.5909 USD |
0.6227 USD |
0.5951 USD |
| 2024-07-30 |
0.6131 USD |
95,428.5960 PERP |
0.6200 USD |
0.6067 USD |
0.6440 USD |
0.6131 USD |
| 2024-07-29 |
0.6212 USD |
113,905.1780 PERP |
0.6294 USD |
0.6212 USD |
0.6577 USD |
0.6212 USD |
| 2024-07-28 |
0.6231 USD |
42,097.3590 PERP |
0.6364 USD |
0.6181 USD |
0.6377 USD |
0.6231 USD |
| 2024-07-27 |
0.6446 USD |
110,108.4850 PERP |
0.6438 USD |
0.6200 USD |
0.6532 USD |
0.6446 USD |
| 2024-07-26 |
0.6461 USD |
85,658.9230 PERP |
0.6153 USD |
0.6153 USD |
0.6495 USD |
0.6461 USD |
| 2024-07-25 |
0.6149 USD |
177,682.4520 PERP |
0.6236 USD |
0.5850 USD |
0.6313 USD |
0.6149 USD |
| 2024-07-24 |
0.6209 USD |
299,665.9200 PERP |
0.6553 USD |
0.6200 USD |
0.6584 USD |
0.6209 USD |
| 2024-07-23 |
0.6512 USD |
273,278.1800 PERP |
0.6667 USD |
0.6464 USD |
0.6863 USD |
0.6512 USD |
| 2024-07-22 |
0.6669 USD |
81,834.7410 PERP |
0.7215 USD |
0.6615 USD |
0.7216 USD |
0.6669 USD |
| 2024-07-21 |
0.7228 USD |
110,893.6720 PERP |
0.7208 USD |
0.6861 USD |
0.7283 USD |
0.7228 USD |
| 2024-07-20 |
0.7170 USD |
91,362.0380 PERP |
0.7167 USD |
0.7048 USD |
0.7359 USD |
0.7170 USD |
| 2024-07-19 |
0.7191 USD |
94,033.2640 PERP |
0.6737 USD |
0.6574 USD |
0.7210 USD |
0.7191 USD |
| 2024-07-18 |
0.6717 USD |
46,227.2150 PERP |
0.6919 USD |
0.6616 USD |
0.7029 USD |
0.6717 USD |
| 2024-07-17 |
0.6813 USD |
85,250.3310 PERP |
0.6934 USD |
0.6631 USD |
0.7025 USD |
0.6813 USD |
| 2024-07-16 |
0.6915 USD |
192,398.8890 PERP |
0.6763 USD |
0.6407 USD |
0.7009 USD |
0.6915 USD |
| 2024-07-15 |
0.6720 USD |
138,264.6890 PERP |
0.6325 USD |
0.6320 USD |
0.6720 USD |
0.6720 USD |
| 2024-07-14 |
0.6343 USD |
128,642.2790 PERP |
0.6227 USD |
0.6178 USD |
0.6365 USD |
0.6343 USD |
| 2024-07-13 |
0.6260 USD |
89,417.2080 PERP |
0.6111 USD |
0.6075 USD |
0.6270 USD |
0.6260 USD |
| 2024-07-12 |
0.6082 USD |
62,833.4610 PERP |
0.5956 USD |
0.5897 USD |
0.6143 USD |
0.6082 USD |
| 2024-07-11 |
0.6008 USD |
95,349.0390 PERP |
0.6073 USD |
0.5983 USD |
0.6291 USD |
0.6008 USD |
| 2024-07-10 |
0.6056 USD |
112,295.4060 PERP |
0.6034 USD |
0.5967 USD |
0.6208 USD |
0.6056 USD |
| 2024-07-09 |
0.6020 USD |
91,127.7360 PERP |
0.5854 USD |
0.5761 USD |
0.6067 USD |
0.6020 USD |
| 2024-07-08 |
0.5876 USD |
125,270.9150 PERP |
0.5771 USD |
0.5493 USD |
0.6134 USD |
0.5876 USD |
| 2024-07-07 |
0.5753 USD |
95,712.5790 PERP |
0.6023 USD |
0.5745 USD |
0.6175 USD |
0.5753 USD |
| 2024-07-06 |
0.6066 USD |
143,192.0880 PERP |
0.5683 USD |
0.5586 USD |
0.6083 USD |
0.6066 USD |