Identifier on Kraken: PERPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-15 |
0.9030 USD |
62,551.2664 PERP |
0.9440 USD |
0.8270 USD |
1.0070 USD |
0.8680 USD |
| 2023-03-14 |
0.9370 USD |
97,879.3149 PERP |
0.8670 USD |
0.8560 USD |
0.9730 USD |
0.9440 USD |
| 2023-03-13 |
0.8550 USD |
69,303.2795 PERP |
0.8550 USD |
0.8110 USD |
1.0000 USD |
0.8800 USD |
| 2023-03-12 |
0.7700 USD |
13,692.7858 PERP |
0.7810 USD |
0.7500 USD |
0.8030 USD |
0.7860 USD |
| 2023-03-11 |
0.7790 USD |
11,232.5607 PERP |
0.8140 USD |
0.7420 USD |
0.8240 USD |
0.7640 USD |
| 2023-03-10 |
0.8020 USD |
19,700.9682 PERP |
0.8150 USD |
0.7340 USD |
0.8250 USD |
0.8080 USD |
| 2023-03-09 |
0.8570 USD |
87,220.1578 PERP |
0.9140 USD |
0.7920 USD |
0.9330 USD |
0.8070 USD |
| 2023-03-08 |
0.9580 USD |
103,101.7330 PERP |
0.9760 USD |
0.9080 USD |
0.9760 USD |
0.9080 USD |
| 2023-03-07 |
0.9990 USD |
16,178.8496 PERP |
1.0810 USD |
0.9700 USD |
1.0840 USD |
0.9700 USD |
| 2023-03-06 |
1.0320 USD |
39,669.6471 PERP |
1.0360 USD |
1.0200 USD |
1.1240 USD |
1.0630 USD |
| 2023-03-05 |
1.0060 USD |
5,792.8774 PERP |
0.9550 USD |
0.9550 USD |
1.0430 USD |
0.9970 USD |
| 2023-03-04 |
0.9470 USD |
37,164.7356 PERP |
0.9980 USD |
0.9210 USD |
0.9980 USD |
0.9260 USD |
| 2023-03-03 |
1.0650 USD |
64,380.4686 PERP |
1.1450 USD |
0.9680 USD |
1.1450 USD |
0.9730 USD |
| 2023-03-02 |
1.0710 USD |
84,917.5744 PERP |
0.9420 USD |
0.9420 USD |
1.2040 USD |
1.1580 USD |
| 2023-03-01 |
0.9260 USD |
5,422.1799 PERP |
0.9190 USD |
0.9020 USD |
0.9450 USD |
0.9250 USD |
| 2023-02-28 |
0.9400 USD |
17,677.9076 PERP |
0.9690 USD |
0.8980 USD |
0.9820 USD |
0.9080 USD |
| 2023-02-27 |
0.9920 USD |
18,455.2592 PERP |
1.0150 USD |
0.9560 USD |
1.0520 USD |
0.9590 USD |
| 2023-02-26 |
1.0290 USD |
24,443.4613 PERP |
1.0260 USD |
1.0000 USD |
1.0520 USD |
1.0110 USD |
| 2023-02-25 |
1.0860 USD |
105,795.3590 PERP |
1.1480 USD |
1.0040 USD |
1.2820 USD |
1.0360 USD |
| 2023-02-24 |
1.0990 USD |
229,356.7349 PERP |
0.8390 USD |
0.8370 USD |
1.3200 USD |
1.1230 USD |
| 2023-02-23 |
0.8410 USD |
47,562.3393 PERP |
0.8100 USD |
0.8100 USD |
0.8670 USD |
0.8330 USD |
| 2023-02-22 |
0.7860 USD |
18,717.4015 PERP |
0.7990 USD |
0.7380 USD |
0.8170 USD |
0.8060 USD |
| 2023-02-21 |
0.8530 USD |
50,600.1267 PERP |
0.8440 USD |
0.7850 USD |
0.9010 USD |
0.7860 USD |
| 2023-02-20 |
0.8840 USD |
66,906.4199 PERP |
0.7820 USD |
0.7700 USD |
0.9400 USD |
0.8350 USD |
| 2023-02-19 |
0.7970 USD |
74,219.0148 PERP |
0.7570 USD |
0.7410 USD |
0.8320 USD |
0.7960 USD |
| 2023-02-18 |
0.7630 USD |
110,733.0901 PERP |
0.7340 USD |
0.7340 USD |
0.7980 USD |
0.7710 USD |
| 2023-02-17 |
0.7510 USD |
142,236.9573 PERP |
0.6440 USD |
0.6440 USD |
0.8320 USD |
0.7210 USD |
| 2023-02-16 |
0.6740 USD |
68,996.2939 PERP |
0.6370 USD |
0.6370 USD |
0.7080 USD |
0.6720 USD |
| 2023-02-15 |
0.6090 USD |
51,916.4873 PERP |
0.5910 USD |
0.5910 USD |
0.6430 USD |
0.6330 USD |
| 2023-02-14 |
0.5860 USD |
74,937.9638 PERP |
0.5830 USD |
0.5750 USD |
0.6030 USD |
0.5950 USD |
| 2023-02-13 |
0.5690 USD |
27,792.0913 PERP |
0.6210 USD |
0.5600 USD |
0.6210 USD |
0.5740 USD |
| 2023-02-12 |
0.6030 USD |
2,959.7289 PERP |
0.5930 USD |
0.5900 USD |
0.6290 USD |
0.6250 USD |
| 2023-02-11 |
0.5800 USD |
5,150.8634 PERP |
0.5720 USD |
0.5710 USD |
0.5870 USD |
0.5800 USD |
| 2023-02-10 |
0.5790 USD |
29,080.3195 PERP |
0.5870 USD |
0.5690 USD |
0.5890 USD |
0.5790 USD |
| 2023-02-09 |
0.6120 USD |
129,175.0975 PERP |
0.6940 USD |
0.5990 USD |
0.6940 USD |
0.6010 USD |
| 2023-02-08 |
0.6890 USD |
91,036.1805 PERP |
0.7120 USD |
0.6680 USD |
0.7120 USD |
0.6830 USD |
| 2023-02-07 |
0.6900 USD |
25,928.7007 PERP |
0.6520 USD |
0.6520 USD |
0.7110 USD |
0.7110 USD |
| 2023-02-06 |
0.6640 USD |
7,106.0229 PERP |
0.6630 USD |
0.6430 USD |
0.6850 USD |
0.6760 USD |
| 2023-02-05 |
0.6780 USD |
123,469.1922 PERP |
0.6950 USD |
0.6450 USD |
0.7050 USD |
0.6550 USD |
| 2023-02-04 |
0.7060 USD |
87,548.2801 PERP |
0.6970 USD |
0.6790 USD |
0.7310 USD |
0.7010 USD |
| 2023-02-03 |
0.6980 USD |
52,123.3036 PERP |
0.6950 USD |
0.6750 USD |
0.7120 USD |
0.6850 USD |
| 2023-02-02 |
0.7180 USD |
122,035.7642 PERP |
0.6920 USD |
0.6790 USD |
0.7450 USD |
0.6910 USD |
| 2023-02-01 |
0.6680 USD |
137,132.4532 PERP |
0.7090 USD |
0.6360 USD |
0.7090 USD |
0.6970 USD |
| 2023-01-31 |
0.6730 USD |
252,540.4400 PERP |
0.6070 USD |
0.6050 USD |
0.7280 USD |
0.6930 USD |
| 2023-01-30 |
0.6370 USD |
242,874.5800 PERP |
0.6030 USD |
0.5710 USD |
0.7340 USD |
0.6130 USD |
| 2023-01-29 |
0.5990 USD |
24,129.2188 PERP |
0.5720 USD |
0.5670 USD |
0.6310 USD |
0.6220 USD |
| 2023-01-28 |
0.5940 USD |
32,325.3198 PERP |
0.5910 USD |
0.5680 USD |
0.6120 USD |
0.5680 USD |
| 2023-01-27 |
0.5710 USD |
18,360.8061 PERP |
0.5620 USD |
0.5510 USD |
0.5990 USD |
0.5910 USD |
| 2023-01-26 |
0.5810 USD |
73,007.1346 PERP |
0.5640 USD |
0.5570 USD |
0.6140 USD |
0.5730 USD |
| 2023-01-25 |
0.5740 USD |
150,169.1043 PERP |
0.5810 USD |
0.5480 USD |
0.6270 USD |
0.5650 USD |