Identifier on Kraken: PERPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.7050 USD |
14,431.8271 PERP |
0.6860 USD |
0.6790 USD |
0.7190 USD |
0.6790 USD |
| 2025-01-21 |
0.6320 USD |
10,331.7986 PERP |
0.6420 USD |
0.6250 USD |
0.6870 USD |
0.6850 USD |
| 2025-01-20 |
0.6740 USD |
21,628.0148 PERP |
0.6520 USD |
0.6300 USD |
0.7100 USD |
0.6510 USD |
| 2025-01-19 |
0.7010 USD |
42,116.7328 PERP |
0.7410 USD |
0.6370 USD |
0.7660 USD |
0.7310 USD |
| 2025-01-18 |
0.7350 USD |
2,469.8244 PERP |
0.7640 USD |
0.7230 USD |
0.7640 USD |
0.7270 USD |
| 2025-01-17 |
0.7560 USD |
5,116.7646 PERP |
0.7410 USD |
0.7410 USD |
0.7940 USD |
0.7940 USD |
| 2025-01-16 |
0.7260 USD |
3,194.4323 PERP |
0.7280 USD |
0.7120 USD |
0.7380 USD |
0.7330 USD |
| 2025-01-15 |
0.6960 USD |
15,613.4349 PERP |
0.7010 USD |
0.6820 USD |
0.7190 USD |
0.7190 USD |
| 2025-01-14 |
0.6780 USD |
17,821.0280 PERP |
0.6810 USD |
0.6720 USD |
0.6880 USD |
0.6830 USD |
| 2025-01-13 |
0.6490 USD |
9,169.9706 PERP |
0.6960 USD |
0.6230 USD |
0.6960 USD |
0.6300 USD |
| 2025-01-12 |
0.7010 USD |
673.4659 PERP |
0.7030 USD |
0.6990 USD |
0.7070 USD |
0.7000 USD |
| 2025-01-11 |
0.7080 USD |
2,762.2576 PERP |
0.7100 USD |
0.7030 USD |
0.7120 USD |
0.7030 USD |
| 2025-01-10 |
0.7030 USD |
2,643.7871 PERP |
0.7020 USD |
0.6890 USD |
0.7170 USD |
0.7110 USD |
| 2025-01-09 |
0.6990 USD |
2,204.6463 PERP |
0.6900 USD |
0.6820 USD |
0.7110 USD |
0.7010 USD |
| 2025-01-08 |
0.7040 USD |
25,647.0762 PERP |
0.7300 USD |
0.6710 USD |
0.7300 USD |
0.6970 USD |
| 2025-01-07 |
0.7690 USD |
18,662.4610 PERP |
0.8340 USD |
0.7340 USD |
0.8340 USD |
0.7360 USD |
| 2025-01-06 |
0.8430 USD |
6,373.0621 PERP |
0.8310 USD |
0.8280 USD |
0.8630 USD |
0.8490 USD |
| 2025-01-05 |
0.8240 USD |
1,672.0182 PERP |
0.8360 USD |
0.8180 USD |
0.8360 USD |
0.8240 USD |
| 2025-01-04 |
0.8320 USD |
3,750.2326 PERP |
0.8470 USD |
0.8210 USD |
0.8470 USD |
0.8290 USD |
| 2025-01-03 |
0.8330 USD |
10,396.6887 PERP |
0.8210 USD |
0.8050 USD |
0.8600 USD |
0.8590 USD |
| 2025-01-02 |
0.8230 USD |
7,193.0472 PERP |
0.8000 USD |
0.7980 USD |
0.8370 USD |
0.8230 USD |
| 2025-01-01 |
0.7710 USD |
3,902.3222 PERP |
0.7920 USD |
0.7600 USD |
0.7960 USD |
0.7770 USD |
| 2024-12-31 |
0.7930 USD |
29,042.6156 PERP |
0.7900 USD |
0.7700 USD |
0.8190 USD |
0.7840 USD |
| 2024-12-30 |
0.7710 USD |
26,513.4258 PERP |
0.8030 USD |
0.7610 USD |
0.8270 USD |
0.8040 USD |
| 2024-12-29 |
0.8220 USD |
1,819.1723 PERP |
0.8260 USD |
0.8140 USD |
0.8260 USD |
0.8180 USD |
| 2024-12-28 |
0.8080 USD |
5,026.1295 PERP |
0.7960 USD |
0.7960 USD |
0.8390 USD |
0.8310 USD |
| 2024-12-27 |
0.8040 USD |
3,316.2036 PERP |
0.7740 USD |
0.7730 USD |
0.8250 USD |
0.8080 USD |
| 2024-12-26 |
0.8100 USD |
449.8550 PERP |
0.8250 USD |
0.7970 USD |
0.8250 USD |
0.7970 USD |
| 2024-12-25 |
0.8560 USD |
16,907.3342 PERP |
0.8740 USD |
0.8190 USD |
0.8760 USD |
0.8500 USD |
| 2024-12-24 |
0.8790 USD |
59,209.6135 PERP |
0.8390 USD |
0.8210 USD |
0.9130 USD |
0.8680 USD |
| 2024-12-23 |
0.8050 USD |
1,762.2932 PERP |
0.7910 USD |
0.7770 USD |
0.8230 USD |
0.8040 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 |