Identifier on Kraken: PERPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-05 |
0.4980 USD |
43,436.6930 PERP |
0.4800 USD |
0.4760 USD |
0.5300 USD |
0.4950 USD |
| 2022-12-04 |
0.4630 USD |
10,370.2203 PERP |
0.4600 USD |
0.4570 USD |
0.4710 USD |
0.4710 USD |
| 2022-12-03 |
0.4730 USD |
89,444.2415 PERP |
0.4890 USD |
0.4520 USD |
0.4950 USD |
0.4520 USD |
| 2022-12-02 |
0.4840 USD |
58,451.6163 PERP |
0.4850 USD |
0.4710 USD |
0.4920 USD |
0.4790 USD |
| 2022-12-01 |
0.5040 USD |
48,673.7087 PERP |
0.5240 USD |
0.4840 USD |
0.5240 USD |
0.4920 USD |
| 2022-11-30 |
0.5200 USD |
155,001.4838 PERP |
0.4590 USD |
0.4520 USD |
0.5760 USD |
0.5090 USD |
| 2022-11-29 |
0.4680 USD |
40,945.6769 PERP |
0.4170 USD |
0.4170 USD |
0.4970 USD |
0.4600 USD |
| 2022-11-28 |
0.4140 USD |
17,117.4178 PERP |
0.4330 USD |
0.4060 USD |
0.4330 USD |
0.4180 USD |
| 2022-11-27 |
0.4440 USD |
9,097.4053 PERP |
0.4320 USD |
0.4300 USD |
0.4560 USD |
0.4510 USD |
| 2022-11-26 |
0.4290 USD |
6,196.5722 PERP |
0.4440 USD |
0.4210 USD |
0.4440 USD |
0.4290 USD |
| 2022-11-25 |
0.4220 USD |
3,650.6041 PERP |
0.4060 USD |
0.4050 USD |
0.4450 USD |
0.4310 USD |
| 2022-11-24 |
0.4150 USD |
2,700.0949 PERP |
0.4170 USD |
0.4050 USD |
0.4190 USD |
0.4060 USD |
| 2022-11-23 |
0.4140 USD |
4,011.3565 PERP |
0.4100 USD |
0.4030 USD |
0.4220 USD |
0.4220 USD |
| 2022-11-22 |
0.3990 USD |
11,636.9942 PERP |
0.4000 USD |
0.3790 USD |
0.4120 USD |
0.3960 USD |
| 2022-11-21 |
0.3970 USD |
8,224.7501 PERP |
0.3880 USD |
0.3840 USD |
0.4040 USD |
0.3900 USD |
| 2022-11-20 |
0.4310 USD |
30,092.0162 PERP |
0.4600 USD |
0.4110 USD |
0.4600 USD |
0.4110 USD |
| 2022-11-19 |
0.4630 USD |
2,859.4725 PERP |
0.4540 USD |
0.4540 USD |
0.4690 USD |
0.4630 USD |
| 2022-11-18 |
0.4630 USD |
7,259.7184 PERP |
0.4660 USD |
0.4530 USD |
0.4700 USD |
0.4530 USD |
| 2022-11-17 |
0.4520 USD |
33,354.3009 PERP |
0.4510 USD |
0.4460 USD |
0.4690 USD |
0.4580 USD |
| 2022-11-16 |
0.4590 USD |
13,843.8942 PERP |
0.4660 USD |
0.4460 USD |
0.4810 USD |
0.4610 USD |
| 2022-11-15 |
0.4820 USD |
10,014.3860 PERP |
0.4740 USD |
0.4590 USD |
0.5140 USD |
0.4590 USD |
| 2022-11-14 |
0.4670 USD |
15,588.8467 PERP |
0.4960 USD |
0.4430 USD |
0.5070 USD |
0.4760 USD |
| 2022-11-13 |
0.4850 USD |
90,654.7388 PERP |
0.4030 USD |
0.4030 USD |
0.6090 USD |
0.5160 USD |
| 2022-11-12 |
0.4240 USD |
11,656.8775 PERP |
0.4760 USD |
0.4020 USD |
0.5010 USD |
0.4110 USD |
| 2022-11-11 |
0.4430 USD |
85,077.5464 PERP |
0.3830 USD |
0.3800 USD |
0.4950 USD |
0.4780 USD |
| 2022-11-10 |
0.3880 USD |
127,249.6914 PERP |
0.3350 USD |
0.3300 USD |
0.4060 USD |
0.3880 USD |
| 2022-11-09 |
0.3780 USD |
197,172.9505 PERP |
0.4350 USD |
0.3160 USD |
0.4370 USD |
0.3160 USD |
| 2022-11-08 |
0.4890 USD |
169,545.7808 PERP |
0.5490 USD |
0.3870 USD |
0.5490 USD |
0.4360 USD |
| 2022-11-07 |
0.5610 USD |
73,205.3658 PERP |
0.5700 USD |
0.5560 USD |
0.5800 USD |
0.5600 USD |
| 2022-11-06 |
0.5850 USD |
10,305.8886 PERP |
0.6070 USD |
0.5630 USD |
0.6070 USD |
0.5670 USD |
| 2022-11-05 |
0.6230 USD |
60,419.3746 PERP |
0.5980 USD |
0.5900 USD |
0.6530 USD |
0.6110 USD |
| 2022-11-04 |
0.6120 USD |
141,925.7942 PERP |
0.5530 USD |
0.5530 USD |
0.6810 USD |
0.5910 USD |
| 2022-11-03 |
0.5490 USD |
8,503.0349 PERP |
0.5460 USD |
0.5370 USD |
0.5680 USD |
0.5590 USD |
| 2022-11-02 |
0.5420 USD |
2,504.6081 PERP |
0.5460 USD |
0.5300 USD |
0.5470 USD |
0.5300 USD |
| 2022-11-01 |
0.5680 USD |
20,000.0747 PERP |
0.5490 USD |
0.5450 USD |
0.5840 USD |
0.5450 USD |
| 2022-10-31 |
0.5410 USD |
1,899.9441 PERP |
0.5410 USD |
0.5340 USD |
0.5470 USD |
0.5370 USD |
| 2022-10-30 |
0.5480 USD |
4,712.1483 PERP |
0.5550 USD |
0.5420 USD |
0.5610 USD |
0.5440 USD |
| 2022-10-29 |
0.5540 USD |
1,634.8435 PERP |
0.5550 USD |
0.5490 USD |
0.5630 USD |
0.5530 USD |
| 2022-10-28 |
0.5480 USD |
5,131.1002 PERP |
0.5380 USD |
0.5350 USD |
0.5610 USD |
0.5590 USD |
| 2022-10-27 |
0.5680 USD |
9,010.0523 PERP |
0.5620 USD |
0.5530 USD |
0.5870 USD |
0.5580 USD |
| 2022-10-26 |
0.5620 USD |
8,952.8781 PERP |
0.5520 USD |
0.5520 USD |
0.5690 USD |
0.5670 USD |
| 2022-10-25 |
0.5430 USD |
3,276.5470 PERP |
0.5400 USD |
0.5350 USD |
0.5510 USD |
0.5500 USD |
| 2022-10-24 |
0.5500 USD |
28,382.7432 PERP |
0.5430 USD |
0.5360 USD |
0.5690 USD |
0.5450 USD |
| 2022-10-23 |
0.5490 USD |
6,693.0261 PERP |
0.5510 USD |
0.5380 USD |
0.5670 USD |
0.5670 USD |
| 2022-10-22 |
0.5510 USD |
34,728.6515 PERP |
0.5420 USD |
0.5380 USD |
0.5750 USD |
0.5390 USD |
| 2022-10-21 |
0.5450 USD |
62,879.1974 PERP |
0.5670 USD |
0.5270 USD |
0.5670 USD |
0.5420 USD |
| 2022-10-20 |
0.5610 USD |
9,556.3515 PERP |
0.5470 USD |
0.5410 USD |
0.5860 USD |
0.5550 USD |
| 2022-10-19 |
0.5690 USD |
71,344.6029 PERP |
0.5740 USD |
0.5540 USD |
0.5890 USD |
0.5540 USD |
| 2022-10-18 |
0.6130 USD |
10,869.8635 PERP |
0.6220 USD |
0.5860 USD |
0.6300 USD |
0.5950 USD |
| 2022-10-17 |
0.6560 USD |
67,237.9517 PERP |
0.6560 USD |
0.6080 USD |
0.7140 USD |
0.6260 USD |