Identifier on Kraken: PERPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
0.7440 USD |
28,787.6813 PERP |
0.7120 USD |
0.7080 USD |
0.7780 USD |
0.7680 USD |
| 2022-07-26 |
0.7140 USD |
23,584.8376 PERP |
0.7190 USD |
0.6890 USD |
0.7360 USD |
0.7060 USD |
| 2022-07-25 |
0.7620 USD |
14,131.2312 PERP |
0.7900 USD |
0.7340 USD |
0.7900 USD |
0.7340 USD |
| 2022-07-24 |
0.8090 USD |
942.3674 PERP |
0.8160 USD |
0.8030 USD |
0.8160 USD |
0.8110 USD |
| 2022-07-23 |
0.8020 USD |
12,963.0728 PERP |
0.7930 USD |
0.7730 USD |
0.8280 USD |
0.7870 USD |
| 2022-07-22 |
0.8210 USD |
43,504.4445 PERP |
0.8350 USD |
0.7830 USD |
0.8560 USD |
0.7830 USD |
| 2022-07-21 |
0.8020 USD |
80,242.3613 PERP |
0.8340 USD |
0.7610 USD |
0.8370 USD |
0.8300 USD |
| 2022-07-20 |
0.8890 USD |
39,148.5006 PERP |
0.8780 USD |
0.8280 USD |
0.9380 USD |
0.8370 USD |
| 2022-07-19 |
0.8680 USD |
79,843.9248 PERP |
0.8580 USD |
0.8340 USD |
0.9160 USD |
0.8920 USD |
| 2022-07-18 |
0.8760 USD |
73,901.7350 PERP |
0.8200 USD |
0.8150 USD |
0.9310 USD |
0.8400 USD |
| 2022-07-17 |
0.8930 USD |
132,452.1348 PERP |
0.8190 USD |
0.8040 USD |
0.9740 USD |
0.8550 USD |
| 2022-07-16 |
0.7580 USD |
34,223.4663 PERP |
0.7320 USD |
0.7240 USD |
0.7990 USD |
0.7780 USD |
| 2022-07-15 |
0.7530 USD |
20,770.6418 PERP |
0.7550 USD |
0.7320 USD |
0.7810 USD |
0.7350 USD |
| 2022-07-14 |
0.7520 USD |
39,124.3595 PERP |
0.7760 USD |
0.7210 USD |
0.7820 USD |
0.7570 USD |
| 2022-07-13 |
0.7480 USD |
52,444.4607 PERP |
0.7570 USD |
0.7180 USD |
0.7880 USD |
0.7800 USD |
| 2022-07-12 |
0.7940 USD |
105,198.7426 PERP |
0.8380 USD |
0.7530 USD |
0.8450 USD |
0.7600 USD |
| 2022-07-11 |
0.8780 USD |
335,784.4048 PERP |
0.7460 USD |
0.7390 USD |
1.0140 USD |
0.8380 USD |
| 2022-07-10 |
0.7410 USD |
81,786.5453 PERP |
0.7030 USD |
0.6930 USD |
0.7890 USD |
0.7540 USD |
| 2022-07-09 |
0.7180 USD |
4,236.7279 PERP |
0.7000 USD |
0.7000 USD |
0.7430 USD |
0.7240 USD |
| 2022-07-08 |
0.7070 USD |
17,838.2666 PERP |
0.7240 USD |
0.6840 USD |
0.7310 USD |
0.7180 USD |
| 2022-07-07 |
0.7110 USD |
60,424.5173 PERP |
0.6770 USD |
0.6620 USD |
0.7610 USD |
0.7220 USD |
| 2022-07-06 |
0.6670 USD |
63,112.3145 PERP |
0.6650 USD |
0.6450 USD |
0.6850 USD |
0.6820 USD |
| 2022-07-05 |
0.6820 USD |
24,515.9989 PERP |
0.7120 USD |
0.6570 USD |
0.7230 USD |
0.6720 USD |
| 2022-07-04 |
0.7140 USD |
105,321.8067 PERP |
0.6950 USD |
0.6590 USD |
0.7610 USD |
0.7070 USD |
| 2022-07-03 |
0.6900 USD |
155,948.9141 PERP |
0.6170 USD |
0.6020 USD |
0.7860 USD |
0.6860 USD |
| 2022-07-02 |
0.6160 USD |
10,669.4742 PERP |
0.6100 USD |
0.5920 USD |
0.6370 USD |
0.6280 USD |
| 2022-07-01 |
0.6240 USD |
27,437.8478 PERP |
0.6190 USD |
0.6040 USD |
0.6380 USD |
0.6280 USD |
| 2022-06-30 |
0.6170 USD |
38,486.2967 PERP |
0.6650 USD |
0.5870 USD |
0.6680 USD |
0.6100 USD |
| 2022-06-29 |
0.6810 USD |
47,350.1009 PERP |
0.6600 USD |
0.6470 USD |
0.7170 USD |
0.6730 USD |
| 2022-06-28 |
0.6890 USD |
54,369.5166 PERP |
0.7070 USD |
0.6640 USD |
0.7180 USD |
0.6740 USD |
| 2022-06-27 |
0.7440 USD |
66,464.2931 PERP |
0.7510 USD |
0.6980 USD |
0.7890 USD |
0.7090 USD |
| 2022-06-26 |
0.8130 USD |
107,275.3861 PERP |
0.7850 USD |
0.7520 USD |
0.9250 USD |
0.7620 USD |
| 2022-06-25 |
0.7730 USD |
24,581.4694 PERP |
0.7630 USD |
0.7390 USD |
0.8060 USD |
0.7900 USD |
| 2022-06-24 |
0.7370 USD |
84,451.1635 PERP |
0.8150 USD |
0.7190 USD |
0.8170 USD |
0.7670 USD |
| 2022-06-23 |
0.7690 USD |
96,331.8955 PERP |
0.7570 USD |
0.7270 USD |
0.8100 USD |
0.7510 USD |
| 2022-06-22 |
0.7160 USD |
259,736.6119 PERP |
0.5790 USD |
0.5790 USD |
0.8380 USD |
0.7580 USD |
| 2022-06-21 |
0.6070 USD |
36,042.5542 PERP |
0.5790 USD |
0.5790 USD |
0.6380 USD |
0.5990 USD |
| 2022-06-20 |
0.5920 USD |
109,280.6507 PERP |
0.5870 USD |
0.5700 USD |
0.6220 USD |
0.5820 USD |
| 2022-06-19 |
0.5670 USD |
215,182.2109 PERP |
0.5450 USD |
0.5290 USD |
0.6060 USD |
0.5980 USD |
| 2022-06-18 |
0.5440 USD |
132,784.2231 PERP |
0.6020 USD |
0.5050 USD |
0.6090 USD |
0.5410 USD |
| 2022-06-17 |
0.6080 USD |
27,056.4192 PERP |
0.5810 USD |
0.5630 USD |
0.6210 USD |
0.6120 USD |
| 2022-06-16 |
0.6020 USD |
23,533.6869 PERP |
0.6750 USD |
0.5750 USD |
0.6750 USD |
0.5780 USD |
| 2022-06-15 |
0.6060 USD |
56,459.1190 PERP |
0.6610 USD |
0.5570 USD |
0.6710 USD |
0.6610 USD |
| 2022-06-14 |
0.6410 USD |
290,778.1255 PERP |
0.6650 USD |
0.6020 USD |
0.6870 USD |
0.6560 USD |
| 2022-06-13 |
0.6680 USD |
1,119,169.3950 PERP |
0.7330 USD |
0.6290 USD |
0.7470 USD |
0.6310 USD |
| 2022-06-12 |
0.7880 USD |
359,151.2914 PERP |
0.8420 USD |
0.7450 USD |
0.8530 USD |
0.7540 USD |
| 2022-06-11 |
0.9030 USD |
200,782.7116 PERP |
0.9430 USD |
0.8400 USD |
0.9750 USD |
0.8400 USD |
| 2022-06-10 |
1.0180 USD |
686,633.8957 PERP |
1.0560 USD |
0.9270 USD |
1.0780 USD |
0.9430 USD |
| 2022-06-09 |
1.0630 USD |
670,675.1188 PERP |
1.0610 USD |
1.0410 USD |
1.0860 USD |
1.0550 USD |
| 2022-06-08 |
1.1130 USD |
638,044.2624 PERP |
1.1140 USD |
1.0500 USD |
1.1580 USD |
1.0740 USD |