Identifier on Kraken: PERPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
4.9310 USD |
52,404.8027 PERP |
4.7970 USD |
4.7920 USD |
5.0780 USD |
5.0400 USD |
| 2022-03-28 |
4.9680 USD |
57,883.4453 PERP |
4.9660 USD |
4.8350 USD |
5.0590 USD |
4.8390 USD |
| 2022-03-27 |
4.8360 USD |
14,730.0082 PERP |
4.8780 USD |
4.7440 USD |
4.9730 USD |
4.9680 USD |
| 2022-03-26 |
4.8750 USD |
49,987.9899 PERP |
4.6690 USD |
4.6680 USD |
5.0000 USD |
4.8790 USD |
| 2022-03-25 |
4.6660 USD |
44,370.2002 PERP |
4.7070 USD |
4.6070 USD |
4.7610 USD |
4.7380 USD |
| 2022-03-24 |
4.5890 USD |
59,391.5365 PERP |
4.4040 USD |
4.3570 USD |
4.7740 USD |
4.6930 USD |
| 2022-03-23 |
4.3280 USD |
47,961.5961 PERP |
4.1250 USD |
4.0740 USD |
4.5160 USD |
4.3410 USD |
| 2022-03-22 |
4.1840 USD |
20,233.0714 PERP |
4.0990 USD |
4.0990 USD |
4.2210 USD |
4.1900 USD |
| 2022-03-21 |
4.0880 USD |
37,467.2724 PERP |
4.0190 USD |
3.9620 USD |
4.1750 USD |
4.1200 USD |
| 2022-03-20 |
4.1140 USD |
35,690.8231 PERP |
4.2130 USD |
3.9600 USD |
4.3350 USD |
4.0510 USD |
| 2022-03-19 |
4.1410 USD |
51,332.3424 PERP |
4.0830 USD |
4.0190 USD |
4.2940 USD |
4.1690 USD |
| 2022-03-18 |
3.9050 USD |
33,504.5195 PERP |
3.9810 USD |
3.8510 USD |
4.0720 USD |
4.0250 USD |
| 2022-03-17 |
3.9290 USD |
32,750.0753 PERP |
3.8630 USD |
3.8290 USD |
4.0520 USD |
3.9440 USD |
| 2022-03-16 |
3.7960 USD |
29,708.1882 PERP |
3.7920 USD |
3.7280 USD |
3.8730 USD |
3.8730 USD |
| 2022-03-15 |
3.7820 USD |
54,726.7364 PERP |
3.7640 USD |
3.6570 USD |
3.8650 USD |
3.7880 USD |
| 2022-03-14 |
3.9480 USD |
51,155.4455 PERP |
3.9080 USD |
3.6810 USD |
4.2150 USD |
3.7780 USD |
| 2022-03-13 |
3.9730 USD |
38,502.1588 PERP |
4.0370 USD |
3.8330 USD |
4.0920 USD |
3.9140 USD |
| 2022-03-12 |
4.0090 USD |
50,741.8110 PERP |
3.9720 USD |
3.8920 USD |
4.1040 USD |
4.0260 USD |
| 2022-03-11 |
3.9200 USD |
29,757.9299 PERP |
3.9290 USD |
3.8370 USD |
4.0060 USD |
3.9700 USD |
| 2022-03-10 |
3.8600 USD |
34,961.6851 PERP |
3.9990 USD |
3.6000 USD |
3.9990 USD |
3.9380 USD |
| 2022-03-09 |
4.0590 USD |
31,731.7440 PERP |
3.8970 USD |
3.8970 USD |
4.1680 USD |
4.0010 USD |
| 2022-03-08 |
3.8620 USD |
13,060.5138 PERP |
3.8480 USD |
3.8070 USD |
3.9850 USD |
3.8650 USD |
| 2022-03-07 |
3.8400 USD |
24,866.8645 PERP |
3.8680 USD |
3.7460 USD |
4.0200 USD |
3.8100 USD |
| 2022-03-06 |
4.0110 USD |
18,738.6730 PERP |
4.0880 USD |
3.9190 USD |
4.1130 USD |
4.0000 USD |
| 2022-03-05 |
4.0210 USD |
21,164.3501 PERP |
4.0060 USD |
3.9480 USD |
4.1110 USD |
4.0780 USD |
| 2022-03-04 |
4.1820 USD |
45,013.3686 PERP |
4.2420 USD |
3.9920 USD |
4.3270 USD |
3.9920 USD |
| 2022-03-03 |
4.3220 USD |
27,734.6764 PERP |
4.4680 USD |
4.2060 USD |
4.4860 USD |
4.2510 USD |
| 2022-03-02 |
4.5060 USD |
34,277.5261 PERP |
4.4650 USD |
4.4090 USD |
4.6020 USD |
4.4800 USD |
| 2022-03-01 |
4.5570 USD |
69,407.0455 PERP |
4.7150 USD |
4.4460 USD |
4.7610 USD |
4.5330 USD |
| 2022-02-28 |
4.3450 USD |
119,821.8933 PERP |
4.4700 USD |
4.1630 USD |
4.6850 USD |
4.6520 USD |
| 2022-02-27 |
4.9030 USD |
40,438.6081 PERP |
5.0690 USD |
4.5560 USD |
5.0690 USD |
4.5560 USD |
| 2022-02-26 |
5.0530 USD |
22,930.2821 PERP |
5.1280 USD |
4.9310 USD |
5.2240 USD |
5.0480 USD |
| 2022-02-25 |
5.0030 USD |
54,615.9873 PERP |
5.0240 USD |
4.8240 USD |
5.1580 USD |
5.1580 USD |
| 2022-02-24 |
5.0750 USD |
103,857.2775 PERP |
5.3870 USD |
4.7910 USD |
5.3960 USD |
4.9980 USD |
| 2022-02-23 |
5.3860 USD |
12,457.1895 PERP |
5.3370 USD |
5.3030 USD |
5.5000 USD |
5.3850 USD |
| 2022-02-22 |
5.2130 USD |
31,078.3258 PERP |
5.2630 USD |
5.0860 USD |
5.4000 USD |
5.3640 USD |
| 2022-02-21 |
5.6960 USD |
57,243.4036 PERP |
5.8950 USD |
5.2650 USD |
5.9590 USD |
5.2870 USD |
| 2022-02-20 |
5.7660 USD |
41,142.3137 PERP |
5.7570 USD |
5.4710 USD |
6.0740 USD |
5.8020 USD |
| 2022-02-19 |
5.7480 USD |
16,265.4340 PERP |
5.8690 USD |
5.5070 USD |
5.9140 USD |
5.7330 USD |
| 2022-02-18 |
5.9810 USD |
12,799.5143 PERP |
6.0540 USD |
5.7130 USD |
6.1850 USD |
5.7640 USD |
| 2022-02-17 |
6.1690 USD |
9,993.8213 PERP |
6.4300 USD |
5.8800 USD |
6.4300 USD |
5.9850 USD |
| 2022-02-16 |
6.3690 USD |
5,123.6947 PERP |
6.4170 USD |
6.2340 USD |
6.4600 USD |
6.4260 USD |
| 2022-02-15 |
6.4230 USD |
8,787.0733 PERP |
6.2500 USD |
6.2500 USD |
6.5060 USD |
6.4370 USD |
| 2022-02-14 |
6.1500 USD |
7,246.7717 PERP |
6.2320 USD |
6.0330 USD |
6.2790 USD |
6.2790 USD |
| 2022-02-13 |
6.0250 USD |
12,720.7785 PERP |
6.1120 USD |
5.7690 USD |
6.3190 USD |
6.1140 USD |
| 2022-02-12 |
6.0510 USD |
5,340.7018 PERP |
6.0300 USD |
5.9610 USD |
6.1690 USD |
6.0460 USD |
| 2022-02-11 |
6.4140 USD |
21,059.9007 PERP |
6.4640 USD |
5.9310 USD |
6.7610 USD |
5.9310 USD |
| 2022-02-10 |
6.5260 USD |
14,412.3361 PERP |
6.6570 USD |
6.4030 USD |
6.6770 USD |
6.4240 USD |
| 2022-02-09 |
6.6000 USD |
16,203.2689 PERP |
6.4860 USD |
6.4400 USD |
6.7120 USD |
6.6820 USD |
| 2022-02-08 |
6.4770 USD |
23,035.4041 PERP |
6.4870 USD |
6.2510 USD |
6.6960 USD |
6.5970 USD |