Identifier on Kraken: PERPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.7910 USD |
7.0729 PERP |
0.7910 USD |
0.7910 USD |
0.7910 USD |
0.7910 USD |
| 2024-12-22 |
0.7930 USD |
3,334.8318 PERP |
0.7980 USD |
0.7860 USD |
0.8150 USD |
0.7860 USD |
| 2024-12-21 |
0.8510 USD |
13,114.9268 PERP |
0.8660 USD |
0.7970 USD |
0.8740 USD |
0.7970 USD |
| 2024-12-20 |
0.7640 USD |
42,177.5824 PERP |
0.7910 USD |
0.7010 USD |
0.8330 USD |
0.8320 USD |
| 2024-12-19 |
0.8140 USD |
10,527.2005 PERP |
0.8670 USD |
0.7730 USD |
0.8780 USD |
0.7910 USD |
| 2024-12-18 |
0.9730 USD |
21,509.9538 PERP |
0.9740 USD |
0.8710 USD |
1.0330 USD |
0.8810 USD |
| 2024-12-17 |
1.0160 USD |
2,579.2303 PERP |
1.0190 USD |
0.9970 USD |
1.0580 USD |
1.0080 USD |
| 2024-12-16 |
1.0530 USD |
10,684.4702 PERP |
1.0700 USD |
0.9930 USD |
1.1050 USD |
1.0460 USD |
| 2024-12-15 |
1.0500 USD |
3,802.3871 PERP |
1.0400 USD |
0.9900 USD |
1.0570 USD |
1.0460 USD |
| 2024-12-14 |
1.0270 USD |
1,834.7484 PERP |
1.0720 USD |
1.0000 USD |
1.0770 USD |
1.0260 USD |
| 2024-12-13 |
1.0720 USD |
9,331.3589 PERP |
1.0900 USD |
1.0490 USD |
1.0930 USD |
1.0490 USD |
| 2024-12-12 |
1.1260 USD |
8,296.7768 PERP |
1.0740 USD |
1.0740 USD |
1.1860 USD |
1.0850 USD |
| 2024-12-11 |
0.9870 USD |
19,245.3257 PERP |
0.9530 USD |
0.9400 USD |
1.0780 USD |
1.0390 USD |
| 2024-12-10 |
0.9700 USD |
36,686.1100 PERP |
1.0240 USD |
0.8730 USD |
1.0400 USD |
0.9670 USD |
| 2024-12-09 |
1.2350 USD |
43,875.8471 PERP |
1.2710 USD |
1.1460 USD |
1.3890 USD |
1.1710 USD |
| 2024-12-08 |
1.2230 USD |
35,852.6992 PERP |
1.2210 USD |
1.1820 USD |
1.3160 USD |
1.2820 USD |
| 2024-12-07 |
1.2230 USD |
48,110.4718 PERP |
1.2420 USD |
1.1380 USD |
1.2710 USD |
1.2230 USD |
| 2024-12-06 |
1.2050 USD |
72,615.6475 PERP |
1.1060 USD |
1.1060 USD |
1.3010 USD |
1.2480 USD |
| 2024-12-05 |
1.1360 USD |
83,592.0854 PERP |
1.1160 USD |
1.0440 USD |
1.2680 USD |
1.0440 USD |
| 2024-12-04 |
1.0880 USD |
126,162.3206 PERP |
1.0720 USD |
1.0430 USD |
1.1380 USD |
1.1010 USD |
| 2024-12-03 |
1.0310 USD |
27,704.5150 PERP |
1.0000 USD |
0.9860 USD |
1.0960 USD |
1.0310 USD |
| 2024-12-02 |
0.9460 USD |
3,411.0082 PERP |
0.9570 USD |
0.9020 USD |
0.9800 USD |
0.9540 USD |
| 2024-12-01 |
0.9760 USD |
11,245.0544 PERP |
0.9860 USD |
0.9550 USD |
1.0110 USD |
0.9730 USD |
| 2024-11-30 |
0.9610 USD |
12,135.2313 PERP |
0.9270 USD |
0.9270 USD |
0.9950 USD |
0.9950 USD |
| 2024-11-29 |
0.9240 USD |
12,883.3850 PERP |
0.9070 USD |
0.8800 USD |
0.9520 USD |
0.9260 USD |
| 2024-11-28 |
0.9150 USD |
16,282.4338 PERP |
0.9090 USD |
0.8810 USD |
0.9360 USD |
0.9360 USD |
| 2024-11-27 |
0.8730 USD |
29,327.2684 PERP |
0.8220 USD |
0.8220 USD |
0.9280 USD |
0.9020 USD |
| 2024-11-26 |
0.8070 USD |
26,765.3960 PERP |
0.8510 USD |
0.7750 USD |
0.8720 USD |
0.8080 USD |
| 2024-11-25 |
0.8610 USD |
37,755.0208 PERP |
0.8710 USD |
0.8120 USD |
0.9520 USD |
0.8370 USD |
| 2024-11-24 |
0.8720 USD |
22,325.5942 PERP |
0.8600 USD |
0.7970 USD |
0.9420 USD |
0.8770 USD |
| 2024-11-23 |
0.8140 USD |
33,987.1014 PERP |
0.7830 USD |
0.7830 USD |
0.8630 USD |
0.8440 USD |
| 2024-11-22 |
0.7720 USD |
17,432.4622 PERP |
0.7670 USD |
0.7360 USD |
0.8090 USD |
0.7500 USD |
| 2024-11-21 |
0.7470 USD |
13,776.1650 PERP |
0.6890 USD |
0.6820 USD |
0.7770 USD |
0.7690 USD |
| 2024-11-20 |
0.7220 USD |
24,431.5154 PERP |
0.7290 USD |
0.6890 USD |
0.7430 USD |
0.7010 USD |
| 2024-11-19 |
0.7610 USD |
41,933.3472 PERP |
0.7680 USD |
0.7360 USD |
0.8000 USD |
0.7430 USD |
| 2024-11-18 |
0.7570 USD |
18,322.8557 PERP |
0.7440 USD |
0.7340 USD |
0.7750 USD |
0.7710 USD |
| 2024-11-17 |
0.7300 USD |
4,400.4681 PERP |
0.7510 USD |
0.7100 USD |
0.7550 USD |
0.7300 USD |
| 2024-11-16 |
0.7500 USD |
34,893.3834 PERP |
0.6920 USD |
0.6920 USD |
0.8000 USD |
0.7540 USD |
| 2024-11-15 |
0.6730 USD |
5,800.1411 PERP |
0.6800 USD |
0.6490 USD |
0.6840 USD |
0.6630 USD |
| 2024-11-14 |
0.6950 USD |
35,574.8764 PERP |
0.6970 USD |
0.6660 USD |
0.7160 USD |
0.6790 USD |
| 2024-11-13 |
0.6940 USD |
8,567.9096 PERP |
0.7140 USD |
0.6500 USD |
0.7320 USD |
0.6780 USD |
| 2024-11-12 |
0.7280 USD |
25,085.3480 PERP |
0.7520 USD |
0.6740 USD |
0.7750 USD |
0.7110 USD |
| 2024-11-11 |
0.7300 USD |
28,742.4371 PERP |
0.7260 USD |
0.7120 USD |
0.7590 USD |
0.7410 USD |
| 2024-11-10 |
0.7370 USD |
10,923.1737 PERP |
0.6980 USD |
0.6880 USD |
0.8040 USD |
0.7420 USD |
| 2024-11-09 |
0.6750 USD |
9,488.0359 PERP |
0.6600 USD |
0.6580 USD |
0.7000 USD |
0.6880 USD |
| 2024-11-08 |
0.6450 USD |
7,745.4424 PERP |
0.6650 USD |
0.6310 USD |
0.6650 USD |
0.6530 USD |
| 2024-11-07 |
0.6580 USD |
3,299.5746 PERP |
0.6610 USD |
0.6480 USD |
0.6710 USD |
0.6590 USD |
| 2024-11-06 |
0.6350 USD |
8,418.7989 PERP |
0.5800 USD |
0.5800 USD |
0.6560 USD |
0.6380 USD |
| 2024-11-05 |
0.5770 USD |
10,168.8561 PERP |
0.5670 USD |
0.5620 USD |
0.6000 USD |
0.5770 USD |
| 2024-11-04 |
0.5770 USD |
21,821.1762 PERP |
0.5710 USD |
0.5570 USD |
0.6400 USD |
0.5570 USD |