Crypto exchange Kraken

Market Perpetual Protocol (PERP) / USD

Identifier on Kraken: PERPUSD
Date Price Volume Open Low High Close
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
2022-08-07 1.1150 USD 12,353.0861 PERP 1.0990 USD 1.0940 USD 1.1380 USD 1.1180 USD
2022-08-06 1.1520 USD 73,642.8747 PERP 1.1350 USD 1.0910 USD 1.2040 USD 1.1060 USD
2022-08-05 1.1590 USD 118,058.0018 PERP 1.0890 USD 1.0680 USD 1.2600 USD 1.1370 USD
2022-08-04 1.1960 USD 341,851.5984 PERP 0.9830 USD 0.9800 USD 1.3530 USD 1.0770 USD
2022-08-03 0.9680 USD 166,193.2950 PERP 0.8500 USD 0.8490 USD 1.0410 USD 0.9700 USD
2022-08-02 0.8370 USD 5,962.6819 PERP 0.8560 USD 0.8220 USD 0.8600 USD 0.8580 USD
2022-08-01 0.8660 USD 47,343.2480 PERP 0.9150 USD 0.8330 USD 0.9400 USD 0.8500 USD
2022-07-31 0.9070 USD 15,397.9291 PERP 0.8730 USD 0.8730 USD 0.9340 USD 0.8820 USD
2022-07-30 0.9150 USD 66,825.3676 PERP 0.9200 USD 0.8740 USD 0.9690 USD 0.8740 USD
2022-07-29 0.8940 USD 99,821.4166 PERP 0.8090 USD 0.8090 USD 0.9660 USD 0.8980 USD
2022-07-28 0.8280 USD 56,891.5454 PERP 0.8020 USD 0.7740 USD 0.8970 USD 0.8360 USD
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