Crypto exchange Kraken

Market Perpetual Protocol (PERP) / USD

Identifier on Kraken: PERPUSD
Date Price Volume Open Low High Close
2022-10-16 0.6940 USD 387,089.2812 PERP 0.5570 USD 0.5570 USD 0.9390 USD 0.6390 USD
2022-10-15 0.5330 USD 21,010.5052 PERP 0.5250 USD 0.5150 USD 0.5560 USD 0.5500 USD
2022-10-14 0.5320 USD 25,108.6002 PERP 0.5260 USD 0.5160 USD 0.5610 USD 0.5160 USD
2022-10-13 0.4950 USD 8,095.6750 PERP 0.5210 USD 0.4840 USD 0.5210 USD 0.5160 USD
2022-10-12 0.0000 USD 0.0000 PERP 0.5450 USD 0.5450 USD 0.5450 USD 0.5450 USD
2022-10-11 0.5430 USD 453.4604 PERP 0.5430 USD 0.5390 USD 0.5450 USD 0.5450 USD
2022-10-10 0.5710 USD 3,933.0382 PERP 0.5720 USD 0.5610 USD 0.5720 USD 0.5610 USD
2022-10-09 0.5740 USD 528.5207 PERP 0.5710 USD 0.5710 USD 0.5780 USD 0.5750 USD
2022-10-08 0.5780 USD 3,763.3777 PERP 0.5780 USD 0.5780 USD 0.5840 USD 0.5840 USD
2022-10-07 0.5750 USD 986.8011 PERP 0.5830 USD 0.5700 USD 0.5830 USD 0.5750 USD
2022-10-06 0.6030 USD 4,759.1915 PERP 0.5860 USD 0.5860 USD 0.6160 USD 0.5900 USD
2022-10-05 0.5900 USD 20,665.3783 PERP 0.5760 USD 0.5680 USD 0.6080 USD 0.5890 USD
2022-10-04 0.5880 USD 30,996.5137 PERP 0.5620 USD 0.5620 USD 0.6000 USD 0.5840 USD
2022-10-03 0.5630 USD 37,786.2577 PERP 0.5570 USD 0.5540 USD 0.5810 USD 0.5650 USD
2022-10-02 0.5640 USD 35,497.7666 PERP 0.5630 USD 0.5550 USD 0.6050 USD 0.5580 USD
2022-10-01 0.5700 USD 12,361.6773 PERP 0.5750 USD 0.5600 USD 0.5770 USD 0.5620 USD
2022-09-30 0.5980 USD 50,782.9781 PERP 0.5690 USD 0.5670 USD 0.6460 USD 0.5730 USD
2022-09-29 0.5580 USD 3,676.6062 PERP 0.5540 USD 0.5510 USD 0.5770 USD 0.5770 USD
2022-09-28 0.5520 USD 21,859.6414 PERP 0.5450 USD 0.5400 USD 0.5610 USD 0.5560 USD
2022-09-27 0.5840 USD 36,048.7648 PERP 0.5730 USD 0.5600 USD 0.5940 USD 0.5600 USD
2022-09-26 0.5670 USD 49,886.4813 PERP 0.5740 USD 0.5560 USD 0.5780 USD 0.5700 USD
2022-09-25 0.5850 USD 24,381.0299 PERP 0.5850 USD 0.5700 USD 0.5960 USD 0.5700 USD
2022-09-24 0.6010 USD 45,566.9530 PERP 0.5900 USD 0.5840 USD 0.6220 USD 0.5920 USD
2022-09-23 0.5710 USD 32,339.8116 PERP 0.5920 USD 0.5610 USD 0.5940 USD 0.5840 USD
2022-09-22 0.5820 USD 16,149.4754 PERP 0.5610 USD 0.5600 USD 0.5890 USD 0.5800 USD
2022-09-21 0.5690 USD 53,556.6516 PERP 0.5720 USD 0.5550 USD 0.5960 USD 0.5660 USD
2022-09-20 0.6100 USD 128,762.6578 PERP 0.5640 USD 0.5620 USD 0.7030 USD 0.5660 USD
2022-09-19 0.5520 USD 52,272.0461 PERP 0.5640 USD 0.5410 USD 0.5700 USD 0.5660 USD
2022-09-18 0.5920 USD 9,302.1697 PERP 0.6070 USD 0.5640 USD 0.6090 USD 0.5670 USD
2022-09-17 0.6040 USD 13,464.5493 PERP 0.6090 USD 0.5990 USD 0.6250 USD 0.6210 USD
2022-09-16 0.6090 USD 53,710.5220 PERP 0.6100 USD 0.5930 USD 0.6190 USD 0.6140 USD
2022-09-15 0.6300 USD 21,927.3487 PERP 0.6540 USD 0.6120 USD 0.6560 USD 0.6210 USD
2022-09-14 0.6440 USD 38,625.3642 PERP 0.6490 USD 0.6260 USD 0.6570 USD 0.6510 USD
2022-09-13 0.6700 USD 51,153.7330 PERP 0.7040 USD 0.6450 USD 0.7040 USD 0.6490 USD
2022-09-12 0.7130 USD 42,386.3300 PERP 0.7310 USD 0.6870 USD 0.7370 USD 0.7110 USD
2022-09-11 0.7370 USD 44,496.4777 PERP 0.7190 USD 0.7050 USD 0.7660 USD 0.7340 USD
2022-09-10 0.7240 USD 13,547.2810 PERP 0.7240 USD 0.7060 USD 0.7360 USD 0.7130 USD
2022-09-09 0.7150 USD 35,164.0988 PERP 0.6910 USD 0.6870 USD 0.7300 USD 0.7150 USD
2022-09-08 0.6930 USD 40,826.6773 PERP 0.6700 USD 0.6700 USD 0.7180 USD 0.6840 USD
2022-09-07 0.6510 USD 34,030.8873 PERP 0.6410 USD 0.6280 USD 0.6830 USD 0.6710 USD
2022-09-06 0.6880 USD 45,364.9126 PERP 0.6870 USD 0.6430 USD 0.7130 USD 0.6430 USD
2022-09-05 0.6780 USD 7,883.7641 PERP 0.6840 USD 0.6690 USD 0.6860 USD 0.6770 USD
2022-09-04 0.6820 USD 5,946.8573 PERP 0.6890 USD 0.6770 USD 0.6900 USD 0.6770 USD
2022-09-03 0.6840 USD 30,610.9808 PERP 0.6790 USD 0.6630 USD 0.7170 USD 0.6830 USD
2022-09-02 0.6910 USD 23,598.0614 PERP 0.6840 USD 0.6730 USD 0.7070 USD 0.6850 USD
2022-09-01 0.6790 USD 24,020.8433 PERP 0.6910 USD 0.6670 USD 0.6940 USD 0.6830 USD
2022-08-31 0.6970 USD 22,816.1685 PERP 0.7000 USD 0.6840 USD 0.7150 USD 0.6990 USD
2022-08-30 0.7010 USD 11,612.8579 PERP 0.7180 USD 0.6830 USD 0.7350 USD 0.6930 USD
2022-08-29 0.7250 USD 85,171.0161 PERP 0.6600 USD 0.6590 USD 0.7550 USD 0.7340 USD
2022-08-28 0.7050 USD 15,043.0217 PERP 0.7000 USD 0.6820 USD 0.7170 USD 0.7130 USD