Identifier on Kraken: PERPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
8.2550 USD |
29,387.2943 PERP |
8.6290 USD |
7.9720 USD |
8.7430 USD |
8.6890 USD |
| 2022-01-06 |
8.6300 USD |
16,143.1833 PERP |
9.2180 USD |
8.1700 USD |
9.2360 USD |
8.5370 USD |
| 2022-01-05 |
9.0610 USD |
30,662.8192 PERP |
9.3470 USD |
8.7570 USD |
9.5220 USD |
8.8590 USD |
| 2022-01-04 |
9.2870 USD |
9,039.6249 PERP |
9.1820 USD |
9.0710 USD |
9.5360 USD |
9.2740 USD |
| 2022-01-03 |
9.1200 USD |
12,232.0205 PERP |
9.0140 USD |
8.9040 USD |
9.4190 USD |
9.0920 USD |
| 2022-01-02 |
8.8990 USD |
9,979.0396 PERP |
9.0840 USD |
8.8090 USD |
9.0860 USD |
9.0070 USD |
| 2022-01-01 |
8.9070 USD |
13,596.0723 PERP |
8.7440 USD |
8.7330 USD |
9.0890 USD |
9.0260 USD |
| 2021-12-31 |
8.9170 USD |
8,881.0827 PERP |
8.9810 USD |
8.5570 USD |
9.0520 USD |
8.6660 USD |
| 2021-12-30 |
9.0730 USD |
17,020.7358 PERP |
8.8650 USD |
8.6810 USD |
9.4500 USD |
9.0640 USD |
| 2021-12-29 |
8.8720 USD |
5,951.4748 PERP |
9.1280 USD |
8.5460 USD |
9.1980 USD |
8.8120 USD |
| 2021-12-28 |
9.1160 USD |
32,402.1015 PERP |
9.5180 USD |
8.8540 USD |
9.5180 USD |
9.1300 USD |
| 2021-12-27 |
9.7250 USD |
7,883.2185 PERP |
9.5090 USD |
9.4680 USD |
9.9720 USD |
9.6340 USD |
| 2021-12-26 |
9.2140 USD |
939.5749 PERP |
9.1990 USD |
9.0220 USD |
9.4080 USD |
9.3950 USD |
| 2021-12-25 |
9.1970 USD |
1,184.6020 PERP |
9.1280 USD |
9.1250 USD |
9.3310 USD |
9.2540 USD |
| 2021-12-24 |
9.2760 USD |
11,350.0860 PERP |
9.4230 USD |
9.0600 USD |
9.4630 USD |
9.1900 USD |
| 2021-12-23 |
9.2730 USD |
11,305.4569 PERP |
9.3490 USD |
9.0410 USD |
9.6180 USD |
9.4020 USD |
| 2021-12-22 |
9.8070 USD |
10,264.1822 PERP |
9.9350 USD |
9.4360 USD |
10.0050 USD |
9.5670 USD |
| 2021-12-21 |
9.9320 USD |
19,582.5616 PERP |
10.0690 USD |
9.6750 USD |
10.0930 USD |
9.9570 USD |
| 2021-12-20 |
9.8790 USD |
14,511.7225 PERP |
9.7650 USD |
9.4660 USD |
10.2550 USD |
10.2550 USD |
| 2021-12-19 |
9.3860 USD |
8,851.0313 PERP |
9.4390 USD |
9.1720 USD |
9.6510 USD |
9.5910 USD |
| 2021-12-18 |
9.1220 USD |
5,768.6951 PERP |
9.2170 USD |
8.9800 USD |
9.5130 USD |
9.3960 USD |
| 2021-12-17 |
8.8420 USD |
15,135.8354 PERP |
9.0820 USD |
8.2260 USD |
9.2410 USD |
9.1060 USD |
| 2021-12-16 |
8.7940 USD |
11,222.6051 PERP |
8.9200 USD |
8.6500 USD |
9.0110 USD |
9.0080 USD |
| 2021-12-15 |
8.5730 USD |
12,950.9924 PERP |
8.7440 USD |
8.2090 USD |
8.9520 USD |
8.8820 USD |
| 2021-12-14 |
8.6080 USD |
13,266.4323 PERP |
8.7140 USD |
8.4140 USD |
8.8450 USD |
8.5960 USD |
| 2021-12-13 |
8.7940 USD |
16,160.1083 PERP |
9.3470 USD |
8.3770 USD |
9.4050 USD |
8.8380 USD |
| 2021-12-12 |
9.5010 USD |
3,991.9691 PERP |
9.6470 USD |
9.3770 USD |
9.6650 USD |
9.4790 USD |
| 2021-12-11 |
9.4160 USD |
2,709.4252 PERP |
9.1340 USD |
8.9340 USD |
9.6660 USD |
9.6490 USD |
| 2021-12-10 |
9.7770 USD |
4,648.5034 PERP |
10.0040 USD |
9.2880 USD |
10.0440 USD |
9.2880 USD |
| 2021-12-09 |
10.5860 USD |
7,763.7084 PERP |
11.1100 USD |
9.9750 USD |
11.1950 USD |
9.9920 USD |
| 2021-12-08 |
10.8380 USD |
17,867.7426 PERP |
11.0260 USD |
10.4710 USD |
11.0260 USD |
10.9010 USD |
| 2021-12-07 |
11.3540 USD |
4,722.2153 PERP |
11.3240 USD |
11.1320 USD |
11.5330 USD |
11.1580 USD |
| 2021-12-06 |
10.6440 USD |
10,775.1754 PERP |
10.8420 USD |
10.3280 USD |
11.3100 USD |
11.3100 USD |
| 2021-12-05 |
11.4780 USD |
15,629.8899 PERP |
11.6780 USD |
10.7490 USD |
11.8480 USD |
11.0560 USD |
| 2021-12-04 |
11.2380 USD |
28,156.4760 PERP |
12.4180 USD |
10.6360 USD |
12.5100 USD |
11.6330 USD |
| 2021-12-03 |
12.8310 USD |
7,942.0346 PERP |
12.9160 USD |
12.2840 USD |
13.1120 USD |
12.5400 USD |
| 2021-12-02 |
12.9920 USD |
13,926.3309 PERP |
13.0670 USD |
12.5220 USD |
13.3620 USD |
13.1430 USD |
| 2021-12-01 |
12.8560 USD |
38,369.2313 PERP |
12.5560 USD |
12.4990 USD |
13.1090 USD |
12.9520 USD |
| 2021-11-30 |
12.8030 USD |
22,993.8160 PERP |
13.0000 USD |
12.3780 USD |
13.4090 USD |
12.4540 USD |
| 2021-11-29 |
12.6280 USD |
8,127.4430 PERP |
12.7300 USD |
12.4980 USD |
12.9480 USD |
12.9480 USD |
| 2021-11-28 |
12.1350 USD |
7,376.5729 PERP |
12.7250 USD |
11.4000 USD |
12.7250 USD |
12.4890 USD |
| 2021-11-27 |
12.1730 USD |
30,685.8171 PERP |
12.4410 USD |
11.9180 USD |
12.7290 USD |
12.4880 USD |
| 2021-11-26 |
13.5570 USD |
6,504.0716 PERP |
14.8810 USD |
12.6130 USD |
14.8810 USD |
12.7280 USD |
| 2021-11-25 |
14.5380 USD |
7,964.4078 PERP |
14.3840 USD |
14.1390 USD |
14.9680 USD |
14.7700 USD |
| 2021-11-24 |
14.8220 USD |
2,675.6614 PERP |
14.9660 USD |
14.2910 USD |
15.1430 USD |
14.4750 USD |
| 2021-11-23 |
15.2330 USD |
9,481.9356 PERP |
15.4880 USD |
14.9900 USD |
15.4880 USD |
15.2080 USD |
| 2021-11-22 |
15.2030 USD |
7,368.2947 PERP |
15.1540 USD |
14.5490 USD |
15.5200 USD |
14.9830 USD |
| 2021-11-21 |
15.2210 USD |
11,762.1319 PERP |
14.9150 USD |
14.8620 USD |
15.6500 USD |
15.2480 USD |
| 2021-11-20 |
14.7380 USD |
10,925.7826 PERP |
15.0160 USD |
14.4970 USD |
15.3280 USD |
15.3280 USD |
| 2021-11-19 |
14.1990 USD |
10,419.1255 PERP |
14.2140 USD |
13.6470 USD |
14.9640 USD |
14.8990 USD |