Identifier on Kraken: PERPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-27 |
0.6920 USD |
43,752.4940 PERP |
0.6920 USD |
0.6620 USD |
0.7230 USD |
0.6880 USD |
| 2022-08-26 |
0.7630 USD |
36,551.2076 PERP |
0.7990 USD |
0.6950 USD |
0.8150 USD |
0.6950 USD |
| 2022-08-25 |
0.7920 USD |
51,559.8703 PERP |
0.7740 USD |
0.7740 USD |
0.8140 USD |
0.7920 USD |
| 2022-08-24 |
0.7640 USD |
4,814.7785 PERP |
0.7740 USD |
0.7490 USD |
0.7760 USD |
0.7760 USD |
| 2022-08-23 |
0.7600 USD |
10,173.4147 PERP |
0.7620 USD |
0.7450 USD |
0.7720 USD |
0.7650 USD |
| 2022-08-22 |
0.7580 USD |
24,712.2706 PERP |
0.7830 USD |
0.7280 USD |
0.7930 USD |
0.7470 USD |
| 2022-08-21 |
0.7920 USD |
59,666.8583 PERP |
0.7520 USD |
0.7460 USD |
0.8410 USD |
0.8120 USD |
| 2022-08-20 |
0.7640 USD |
94,365.2821 PERP |
0.7360 USD |
0.7310 USD |
0.8020 USD |
0.7450 USD |
| 2022-08-19 |
0.7790 USD |
18,064.5544 PERP |
0.8440 USD |
0.7300 USD |
0.8440 USD |
0.7300 USD |
| 2022-08-18 |
0.9050 USD |
35,959.0513 PERP |
0.8890 USD |
0.8720 USD |
0.9350 USD |
0.8880 USD |
| 2022-08-17 |
0.9030 USD |
43,912.4296 PERP |
0.9240 USD |
0.8730 USD |
0.9810 USD |
0.8780 USD |
| 2022-08-16 |
0.9290 USD |
14,040.5620 PERP |
0.9600 USD |
0.9140 USD |
0.9740 USD |
0.9230 USD |
| 2022-08-15 |
0.9950 USD |
33,426.3194 PERP |
0.9900 USD |
0.9520 USD |
1.0220 USD |
0.9540 USD |
| 2022-08-14 |
1.0200 USD |
15,233.7155 PERP |
1.0480 USD |
0.9840 USD |
1.0570 USD |
0.9950 USD |
| 2022-08-13 |
1.0800 USD |
9,778.4240 PERP |
1.1030 USD |
1.0380 USD |
1.1170 USD |
1.0530 USD |
| 2022-08-12 |
1.0390 USD |
14,766.6522 PERP |
1.0230 USD |
1.0130 USD |
1.0630 USD |
1.0390 USD |
| 2022-08-11 |
1.0730 USD |
17,953.1027 PERP |
1.1060 USD |
1.0470 USD |
1.1090 USD |
1.0540 USD |
| 2022-08-10 |
1.0810 USD |
76,090.7525 PERP |
0.9970 USD |
0.9790 USD |
1.1380 USD |
1.0810 USD |
| 2022-08-09 |
1.0250 USD |
58,524.8748 PERP |
1.0920 USD |
0.9960 USD |
1.0920 USD |
1.0120 USD |
| 2022-08-08 |
1.1080 USD |
38,191.2764 PERP |
1.0890 USD |
1.0840 USD |
1.1490 USD |
1.0910 USD |