Identifier on Kraken: PERPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
14.9610 USD |
4,324.1427 PERP |
15.4770 USD |
14.0000 USD |
15.5860 USD |
14.0570 USD |
| 2021-11-17 |
15.1290 USD |
27,849.4785 PERP |
15.5170 USD |
14.7070 USD |
15.5190 USD |
15.5190 USD |
| 2021-11-16 |
15.4800 USD |
19,590.7898 PERP |
16.2240 USD |
14.7650 USD |
16.2240 USD |
15.5750 USD |
| 2021-11-15 |
16.8720 USD |
26,102.5189 PERP |
17.2820 USD |
16.3980 USD |
17.5060 USD |
16.4950 USD |
| 2021-11-14 |
17.3930 USD |
3,944.5563 PERP |
17.3370 USD |
17.0200 USD |
17.7460 USD |
17.2420 USD |
| 2021-11-13 |
17.6380 USD |
9,454.9811 PERP |
17.5200 USD |
17.3080 USD |
18.6000 USD |
17.3280 USD |
| 2021-11-12 |
17.5370 USD |
79,267.4741 PERP |
16.7000 USD |
14.6000 USD |
23.3820 USD |
17.2120 USD |
| 2021-11-11 |
16.8930 USD |
3,525.2646 PERP |
16.6010 USD |
16.6010 USD |
17.1460 USD |
16.8470 USD |
| 2021-11-10 |
17.0410 USD |
8,520.2443 PERP |
17.5210 USD |
16.3350 USD |
17.6060 USD |
16.6010 USD |
| 2021-11-09 |
18.4010 USD |
15,192.0925 PERP |
18.0030 USD |
17.7530 USD |
18.9910 USD |
17.7870 USD |
| 2021-11-08 |
17.9150 USD |
29,840.7047 PERP |
17.4100 USD |
17.3720 USD |
18.4200 USD |
17.8640 USD |
| 2021-11-07 |
17.4570 USD |
2,200.0906 PERP |
17.3520 USD |
17.2930 USD |
17.5980 USD |
17.3740 USD |
| 2021-11-06 |
17.2180 USD |
4,297.6591 PERP |
17.1890 USD |
16.7860 USD |
17.5250 USD |
17.3910 USD |
| 2021-11-05 |
17.1220 USD |
5,178.9219 PERP |
16.9320 USD |
16.7730 USD |
17.4440 USD |
17.4440 USD |
| 2021-11-04 |
16.6650 USD |
4,688.5196 PERP |
16.9830 USD |
16.3430 USD |
17.0560 USD |
16.9800 USD |
| 2021-11-03 |
17.1970 USD |
22,306.7551 PERP |
17.1950 USD |
16.3190 USD |
18.6260 USD |
17.1420 USD |
| 2021-11-02 |
16.9850 USD |
25,178.4506 PERP |
16.1930 USD |
16.0690 USD |
17.5680 USD |
17.0460 USD |
| 2021-11-01 |
16.4280 USD |
12,983.2262 PERP |
16.3900 USD |
15.8300 USD |
16.9780 USD |
16.2470 USD |
| 2021-10-31 |
17.0230 USD |
10,888.2612 PERP |
16.9480 USD |
16.2520 USD |
17.5260 USD |
16.3750 USD |
| 2021-10-30 |
16.6340 USD |
6,159.6557 PERP |
16.7870 USD |
16.3680 USD |
16.9890 USD |
16.9170 USD |
| 2021-10-29 |
16.3560 USD |
7,579.2103 PERP |
16.5680 USD |
15.7530 USD |
16.7300 USD |
16.5870 USD |
| 2021-10-28 |
16.1280 USD |
4,642.0578 PERP |
15.7230 USD |
15.7130 USD |
16.4520 USD |
16.2870 USD |
| 2021-10-27 |
16.3730 USD |
44,646.8980 PERP |
17.0800 USD |
15.4180 USD |
18.0000 USD |
15.9580 USD |
| 2021-10-26 |
17.0220 USD |
42,604.6084 PERP |
16.4480 USD |
16.3690 USD |
17.7690 USD |
17.0910 USD |
| 2021-10-25 |
16.4420 USD |
13,896.3331 PERP |
16.1720 USD |
16.1720 USD |
16.5770 USD |
16.3900 USD |
| 2021-10-24 |
15.8530 USD |
4,466.9010 PERP |
16.2340 USD |
15.4960 USD |
16.2470 USD |
16.1730 USD |
| 2021-10-23 |
16.1350 USD |
3,746.2559 PERP |
16.0310 USD |
15.9810 USD |
16.5460 USD |
16.0630 USD |
| 2021-10-22 |
15.9910 USD |
26,912.6446 PERP |
16.4690 USD |
15.5340 USD |
16.6220 USD |
15.9030 USD |
| 2021-10-21 |
16.2790 USD |
8,748.6051 PERP |
16.1410 USD |
15.6200 USD |
16.7080 USD |
15.9020 USD |
| 2021-10-20 |
15.8990 USD |
5,310.7987 PERP |
16.1290 USD |
15.3490 USD |
16.1990 USD |
16.0240 USD |
| 2021-10-19 |
16.3560 USD |
13,042.5645 PERP |
16.6990 USD |
15.8410 USD |
16.7490 USD |
16.1620 USD |
| 2021-10-18 |
17.9250 USD |
35,841.7899 PERP |
17.8520 USD |
16.6570 USD |
19.9890 USD |
16.6570 USD |
| 2021-10-17 |
17.3630 USD |
6,003.7045 PERP |
17.1590 USD |
16.7680 USD |
17.8520 USD |
17.5060 USD |
| 2021-10-16 |
17.6920 USD |
5,008.3569 PERP |
18.3250 USD |
17.3150 USD |
18.3250 USD |
17.3440 USD |
| 2021-10-15 |
18.4330 USD |
19,820.5607 PERP |
18.0560 USD |
17.3240 USD |
19.7160 USD |
18.4770 USD |
| 2021-10-14 |
17.1100 USD |
22,479.1370 PERP |
17.7970 USD |
16.6760 USD |
18.2170 USD |
18.2170 USD |
| 2021-10-13 |
17.1500 USD |
66,945.6935 PERP |
15.4710 USD |
15.1110 USD |
19.1840 USD |
17.7290 USD |
| 2021-10-12 |
15.2900 USD |
31,818.5237 PERP |
15.6240 USD |
14.3260 USD |
16.0750 USD |
15.4400 USD |
| 2021-10-11 |
15.2070 USD |
42,288.4641 PERP |
13.3030 USD |
13.3030 USD |
16.6810 USD |
15.4580 USD |
| 2021-10-10 |
14.0100 USD |
6,394.2772 PERP |
14.1740 USD |
13.5460 USD |
14.2760 USD |
13.5920 USD |
| 2021-10-09 |
14.0930 USD |
3,913.0205 PERP |
13.8850 USD |
13.7940 USD |
14.2940 USD |
14.1620 USD |
| 2021-10-08 |
13.7100 USD |
12,033.5629 PERP |
13.5380 USD |
13.1640 USD |
14.1800 USD |
13.7960 USD |
| 2021-10-07 |
13.8620 USD |
14,365.3370 PERP |
13.8870 USD |
13.3070 USD |
14.4890 USD |
13.4110 USD |
| 2021-10-06 |
13.5100 USD |
37,089.2898 PERP |
13.8700 USD |
12.6840 USD |
14.2930 USD |
13.8260 USD |
| 2021-10-05 |
14.1860 USD |
22,332.1584 PERP |
14.4550 USD |
13.6580 USD |
14.7680 USD |
14.2040 USD |
| 2021-10-04 |
15.0160 USD |
27,695.1722 PERP |
14.9940 USD |
14.3270 USD |
15.7980 USD |
14.5250 USD |
| 2021-10-03 |
15.1800 USD |
9,468.8954 PERP |
15.6160 USD |
14.8130 USD |
15.7450 USD |
14.9690 USD |
| 2021-10-02 |
15.3400 USD |
11,374.8227 PERP |
14.7690 USD |
14.6330 USD |
16.2940 USD |
15.8250 USD |
| 2021-10-01 |
14.8430 USD |
28,272.6327 PERP |
14.5450 USD |
14.2210 USD |
15.3600 USD |
14.7690 USD |
| 2021-09-30 |
14.9880 USD |
82,622.2920 PERP |
15.0160 USD |
14.0400 USD |
16.2500 USD |
14.2660 USD |