Identifier on Coinbase Pro: PERP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-05 |
0.5651 USD |
407,424.2520 PERP |
0.5682 USD |
0.5029 USD |
0.5800 USD |
0.5651 USD |
| 2024-07-04 |
0.5700 USD |
395,428.2140 PERP |
0.6820 USD |
0.5642 USD |
0.6820 USD |
0.5700 USD |
| 2024-07-03 |
0.6805 USD |
117,822.0110 PERP |
0.7351 USD |
0.6733 USD |
0.7351 USD |
0.6805 USD |
| 2024-07-02 |
0.7317 USD |
69,008.3550 PERP |
0.7274 USD |
0.7120 USD |
0.7376 USD |
0.7317 USD |
| 2024-07-01 |
0.7311 USD |
130,778.3040 PERP |
0.7536 USD |
0.7276 USD |
0.7770 USD |
0.7311 USD |
| 2024-06-30 |
0.7543 USD |
92,916.1030 PERP |
0.7141 USD |
0.6829 USD |
0.7573 USD |
0.7543 USD |
| 2024-06-29 |
0.7098 USD |
85,291.5370 PERP |
0.7344 USD |
0.7060 USD |
0.7471 USD |
0.7098 USD |
| 2024-06-28 |
0.7362 USD |
134,932.5060 PERP |
0.7587 USD |
0.7362 USD |
0.7701 USD |
0.7362 USD |
| 2024-06-27 |
0.7590 USD |
72,091.6170 PERP |
0.7407 USD |
0.7205 USD |
0.7718 USD |
0.7590 USD |
| 2024-06-26 |
0.7452 USD |
66,805.8340 PERP |
0.7610 USD |
0.7321 USD |
0.7722 USD |
0.7452 USD |
| 2024-06-25 |
0.7640 USD |
64,305.6220 PERP |
0.7361 USD |
0.7323 USD |
0.7730 USD |
0.7640 USD |
| 2024-06-24 |
0.7388 USD |
99,393.2640 PERP |
0.7299 USD |
0.6842 USD |
0.7388 USD |
0.7388 USD |
| 2024-06-23 |
0.7274 USD |
47,125.0190 PERP |
0.7594 USD |
0.7202 USD |
0.7709 USD |
0.7274 USD |
| 2024-06-22 |
0.7529 USD |
42,693.0040 PERP |
0.7443 USD |
0.7389 USD |
0.7630 USD |
0.7529 USD |
| 2024-06-21 |
0.7566 USD |
99,900.1270 PERP |
0.7570 USD |
0.7471 USD |
0.7772 USD |
0.7566 USD |
| 2024-06-20 |
0.7646 USD |
55,808.7840 PERP |
0.7444 USD |
0.7444 USD |
0.7990 USD |
0.7646 USD |
| 2024-06-19 |
0.7419 USD |
72,981.7980 PERP |
0.7295 USD |
0.7250 USD |
0.7589 USD |
0.7419 USD |
| 2024-06-18 |
0.7259 USD |
290,085.0480 PERP |
0.7946 USD |
0.6949 USD |
0.7964 USD |
0.7259 USD |
| 2024-06-17 |
0.8043 USD |
191,059.4650 PERP |
0.8599 USD |
0.7720 USD |
0.8731 USD |
0.8043 USD |
| 2024-06-16 |
0.8657 USD |
105,746.1490 PERP |
0.8666 USD |
0.8382 USD |
0.8668 USD |
0.8657 USD |
| 2024-06-15 |
0.8675 USD |
29,991.0220 PERP |
0.8736 USD |
0.8590 USD |
0.8895 USD |
0.8675 USD |
| 2024-06-14 |
0.8705 USD |
214,513.9730 PERP |
0.9114 USD |
0.8424 USD |
0.9381 USD |
0.8705 USD |
| 2024-06-13 |
0.9223 USD |
139,247.6310 PERP |
0.9632 USD |
0.9061 USD |
0.9712 USD |
0.9223 USD |
| 2024-06-12 |
0.9630 USD |
445,268.1820 PERP |
0.9314 USD |
0.9000 USD |
1.0011 USD |
0.9630 USD |
| 2024-06-11 |
0.9280 USD |
203,418.8900 PERP |
0.9797 USD |
0.9100 USD |
0.9797 USD |
0.9280 USD |
| 2024-06-10 |
0.9775 USD |
148,970.1810 PERP |
1.0065 USD |
0.9685 USD |
1.0167 USD |
0.9775 USD |
| 2024-06-09 |
1.0110 USD |
111,318.4200 PERP |
1.0020 USD |
0.9830 USD |
1.0144 USD |
1.0110 USD |
| 2024-06-08 |
1.0010 USD |
185,364.9690 PERP |
1.0627 USD |
0.9896 USD |
1.0837 USD |
1.0010 USD |
| 2024-06-07 |
1.0669 USD |
324,339.9850 PERP |
1.1800 USD |
0.9682 USD |
1.1976 USD |
1.0669 USD |
| 2024-06-06 |
1.1830 USD |
100,930.1620 PERP |
1.1871 USD |
1.1570 USD |
1.2101 USD |
1.1830 USD |
| 2024-06-05 |
1.1896 USD |
78,424.8370 PERP |
1.1997 USD |
1.1751 USD |
1.2119 USD |
1.1896 USD |
| 2024-06-04 |
1.1905 USD |
81,701.5470 PERP |
1.1472 USD |
1.1333 USD |
1.1954 USD |
1.1905 USD |
| 2024-06-03 |
1.1465 USD |
174,015.3030 PERP |
1.1684 USD |
1.1440 USD |
1.2113 USD |
1.1465 USD |
| 2024-06-02 |
1.1840 USD |
274,082.6360 PERP |
1.1323 USD |
1.1318 USD |
1.2249 USD |
1.1840 USD |
| 2024-06-01 |
1.1317 USD |
60,806.7340 PERP |
1.1227 USD |
1.1136 USD |
1.1349 USD |
1.1317 USD |
| 2024-05-31 |
1.1335 USD |
74,457.8290 PERP |
1.1590 USD |
1.1089 USD |
1.1639 USD |
1.1335 USD |
| 2024-05-30 |
1.1610 USD |
86,068.1290 PERP |
1.1988 USD |
1.1343 USD |
1.2074 USD |
1.1610 USD |
| 2024-05-29 |
1.1960 USD |
167,135.5350 PERP |
1.1920 USD |
1.1823 USD |
1.2767 USD |
1.1960 USD |
| 2024-05-28 |
1.1888 USD |
114,345.4320 PERP |
1.2384 USD |
1.1715 USD |
1.2415 USD |
1.1888 USD |
| 2024-05-27 |
1.2429 USD |
373,736.4880 PERP |
1.1585 USD |
1.1579 USD |
1.2859 USD |
1.2429 USD |
| 2024-05-26 |
1.1620 USD |
424,179.7180 PERP |
1.1919 USD |
1.1481 USD |
1.2452 USD |
1.1620 USD |
| 2024-05-25 |
1.2049 USD |
586,692.3650 PERP |
1.0784 USD |
1.0782 USD |
1.2266 USD |
1.2049 USD |
| 2024-05-24 |
1.0743 USD |
45,598.2770 PERP |
1.0730 USD |
1.0278 USD |
1.0921 USD |
1.0743 USD |
| 2024-05-23 |
1.0783 USD |
173,516.9410 PERP |
1.1094 USD |
1.0099 USD |
1.1227 USD |
1.0783 USD |
| 2024-05-22 |
1.1009 USD |
110,965.3790 PERP |
1.1145 USD |
1.0765 USD |
1.1209 USD |
1.1009 USD |
| 2024-05-21 |
1.1081 USD |
187,003.2100 PERP |
1.1089 USD |
1.0881 USD |
1.1409 USD |
1.1081 USD |
| 2024-05-20 |
1.1100 USD |
147,198.0520 PERP |
0.9912 USD |
0.9783 USD |
1.1116 USD |
1.1100 USD |
| 2024-05-19 |
0.9952 USD |
66,014.1220 PERP |
1.0473 USD |
0.9900 USD |
1.0557 USD |
0.9952 USD |
| 2024-05-18 |
1.0448 USD |
202,299.4590 PERP |
1.0607 USD |
1.0319 USD |
1.0672 USD |
1.0448 USD |
| 2024-05-17 |
1.0602 USD |
75,013.0920 PERP |
1.0189 USD |
1.0100 USD |
1.0738 USD |
1.0602 USD |