Identifier on Kraken: PERPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
1.1250 USD |
709,196.9317 PERP |
1.1940 USD |
1.0520 USD |
1.2260 USD |
1.0560 USD |
| 2022-05-17 |
1.1940 USD |
688,869.5887 PERP |
1.1120 USD |
1.1060 USD |
1.3670 USD |
1.1720 USD |
| 2022-05-16 |
1.2150 USD |
545,593.3981 PERP |
1.3620 USD |
1.0970 USD |
1.3640 USD |
1.1320 USD |
| 2022-05-15 |
1.3340 USD |
683,316.5408 PERP |
1.3050 USD |
1.2400 USD |
1.4190 USD |
1.3740 USD |
| 2022-05-14 |
1.2540 USD |
768,355.8211 PERP |
1.2550 USD |
1.1780 USD |
1.3060 USD |
1.2670 USD |
| 2022-05-13 |
1.2920 USD |
791,159.5395 PERP |
1.1830 USD |
1.1690 USD |
1.3670 USD |
1.2850 USD |
| 2022-05-12 |
1.2720 USD |
895,005.4738 PERP |
1.3590 USD |
1.0900 USD |
1.4100 USD |
1.2040 USD |
| 2022-05-11 |
1.5400 USD |
549,130.1230 PERP |
1.8770 USD |
1.2530 USD |
1.9000 USD |
1.3340 USD |
| 2022-05-10 |
1.9200 USD |
216,910.3453 PERP |
1.8390 USD |
1.7550 USD |
2.0250 USD |
1.7980 USD |
| 2022-05-09 |
1.9960 USD |
415,164.7850 PERP |
2.2270 USD |
1.7910 USD |
2.2460 USD |
1.9030 USD |
| 2022-05-08 |
2.2240 USD |
254,418.4242 PERP |
2.2180 USD |
2.1660 USD |
2.3040 USD |
2.2360 USD |
| 2022-05-07 |
2.3400 USD |
138,652.8512 PERP |
2.3920 USD |
2.1810 USD |
2.4050 USD |
2.2100 USD |
| 2022-05-06 |
2.3980 USD |
199,777.5967 PERP |
2.4560 USD |
2.3530 USD |
2.4610 USD |
2.3930 USD |
| 2022-05-05 |
2.6550 USD |
94,521.5485 PERP |
2.9950 USD |
2.3630 USD |
3.0030 USD |
2.4580 USD |
| 2022-05-04 |
2.9110 USD |
90,974.2434 PERP |
2.9130 USD |
2.8340 USD |
3.0090 USD |
2.9870 USD |
| 2022-05-03 |
3.1090 USD |
50,650.7204 PERP |
3.2320 USD |
2.8950 USD |
3.3150 USD |
2.9510 USD |
| 2022-05-02 |
3.2000 USD |
28,759.9338 PERP |
3.2500 USD |
3.1440 USD |
3.3120 USD |
3.2440 USD |
| 2022-05-01 |
3.1620 USD |
65,040.3038 PERP |
3.0980 USD |
3.0290 USD |
3.2880 USD |
3.2220 USD |
| 2022-04-30 |
3.2830 USD |
43,447.0102 PERP |
3.3410 USD |
3.0950 USD |
3.4140 USD |
3.1190 USD |
| 2022-04-29 |
3.4940 USD |
58,512.7201 PERP |
3.7200 USD |
3.3260 USD |
3.7220 USD |
3.3310 USD |
| 2022-04-28 |
3.6830 USD |
34,037.5256 PERP |
3.7270 USD |
3.5950 USD |
3.7810 USD |
3.6620 USD |
| 2022-04-27 |
3.7290 USD |
58,673.1986 PERP |
3.6420 USD |
3.6220 USD |
3.8090 USD |
3.7210 USD |
| 2022-04-26 |
3.9880 USD |
64,380.4545 PERP |
3.9760 USD |
3.6240 USD |
4.3770 USD |
3.6860 USD |
| 2022-04-25 |
4.0120 USD |
64,431.1061 PERP |
4.2120 USD |
3.6000 USD |
4.2120 USD |
3.9840 USD |
| 2022-04-24 |
4.2710 USD |
21,581.7771 PERP |
4.3470 USD |
4.1720 USD |
4.4350 USD |
4.2400 USD |
| 2022-04-23 |
4.3570 USD |
19,681.5802 PERP |
4.3510 USD |
4.2880 USD |
4.3960 USD |
4.3290 USD |
| 2022-04-22 |
4.5380 USD |
32,608.9955 PERP |
4.4170 USD |
4.3390 USD |
4.7240 USD |
4.3880 USD |
| 2022-04-21 |
4.5870 USD |
55,099.5195 PERP |
4.6270 USD |
4.4130 USD |
4.7890 USD |
4.4540 USD |
| 2022-04-20 |
4.4880 USD |
111,099.5111 PERP |
4.1180 USD |
4.0760 USD |
5.7500 USD |
4.6580 USD |
| 2022-04-19 |
4.0750 USD |
24,324.5332 PERP |
3.9970 USD |
3.9770 USD |
4.1540 USD |
4.1100 USD |
| 2022-04-18 |
3.8430 USD |
26,651.8969 PERP |
3.9030 USD |
3.7810 USD |
3.9940 USD |
3.9910 USD |
| 2022-04-17 |
3.9990 USD |
490.4981 PERP |
3.9640 USD |
3.9600 USD |
4.0260 USD |
3.9600 USD |
| 2022-04-16 |
3.9980 USD |
2,308.1468 PERP |
4.0190 USD |
3.9620 USD |
4.0190 USD |
4.0010 USD |
| 2022-04-15 |
4.0430 USD |
27,126.9836 PERP |
4.1610 USD |
3.9230 USD |
4.1610 USD |
4.0040 USD |
| 2022-04-14 |
4.2450 USD |
6,219.6009 PERP |
4.2700 USD |
4.1200 USD |
4.3080 USD |
4.1560 USD |
| 2022-04-13 |
4.1750 USD |
8,153.6604 PERP |
4.1740 USD |
4.1000 USD |
4.2600 USD |
4.2310 USD |
| 2022-04-12 |
4.1480 USD |
12,336.6756 PERP |
4.0610 USD |
4.0610 USD |
4.2160 USD |
4.1280 USD |
| 2022-04-11 |
4.2580 USD |
22,203.2591 PERP |
4.5310 USD |
4.0750 USD |
4.5310 USD |
4.0840 USD |
| 2022-04-10 |
4.6090 USD |
10,990.3505 PERP |
4.5460 USD |
4.5260 USD |
4.6510 USD |
4.6310 USD |
| 2022-04-09 |
4.5030 USD |
5,830.5638 PERP |
4.5230 USD |
4.4700 USD |
4.5530 USD |
4.4920 USD |
| 2022-04-08 |
4.5990 USD |
28,464.8821 PERP |
4.6230 USD |
4.5090 USD |
4.7150 USD |
4.5180 USD |
| 2022-04-07 |
4.6780 USD |
30,824.2054 PERP |
4.6900 USD |
4.5420 USD |
4.7960 USD |
4.5740 USD |
| 2022-04-06 |
4.7640 USD |
75,693.3088 PERP |
4.8780 USD |
4.5640 USD |
5.0120 USD |
4.6940 USD |
| 2022-04-05 |
4.9610 USD |
31,816.0564 PERP |
4.9220 USD |
4.8560 USD |
5.0810 USD |
4.9460 USD |
| 2022-04-04 |
4.9330 USD |
31,890.3045 PERP |
5.2400 USD |
4.7710 USD |
5.2570 USD |
4.9300 USD |
| 2022-04-03 |
5.3110 USD |
33,257.4399 PERP |
5.3910 USD |
5.1490 USD |
5.4530 USD |
5.2620 USD |
| 2022-04-02 |
5.2970 USD |
52,149.7259 PERP |
5.2990 USD |
5.2050 USD |
5.4280 USD |
5.2520 USD |
| 2022-04-01 |
5.0720 USD |
60,219.7025 PERP |
5.0620 USD |
4.8750 USD |
5.3180 USD |
5.3130 USD |
| 2022-03-31 |
5.2450 USD |
103,080.7765 PERP |
5.1210 USD |
5.0460 USD |
5.5220 USD |
5.1360 USD |
| 2022-03-30 |
4.9600 USD |
56,429.1926 PERP |
4.9810 USD |
4.8600 USD |
5.1720 USD |
5.0570 USD |