Identifier on Kraken: PERPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
1.0770 USD |
15,024.5871 PERP |
1.0760 USD |
1.0490 USD |
1.0980 USD |
1.0630 USD |
| 2024-05-05 |
1.0490 USD |
7,089.6640 PERP |
1.0440 USD |
1.0420 USD |
1.0950 USD |
1.0730 USD |
| 2024-05-04 |
1.0570 USD |
17,598.7283 PERP |
1.0580 USD |
1.0450 USD |
1.0630 USD |
1.0580 USD |
| 2024-05-03 |
1.0290 USD |
6,089.2375 PERP |
1.0150 USD |
0.9930 USD |
1.0620 USD |
1.0620 USD |
| 2024-05-02 |
0.9780 USD |
43,084.7467 PERP |
0.9540 USD |
0.9540 USD |
0.9990 USD |
0.9990 USD |
| 2024-05-01 |
0.9440 USD |
15,183.9848 PERP |
0.9710 USD |
0.9200 USD |
0.9820 USD |
0.9490 USD |
| 2024-04-30 |
0.9810 USD |
15,081.0551 PERP |
1.0470 USD |
0.9590 USD |
1.0470 USD |
0.9830 USD |
| 2024-04-29 |
1.0330 USD |
4,478.8725 PERP |
1.0400 USD |
1.0120 USD |
1.0550 USD |
1.0550 USD |
| 2024-04-28 |
1.0850 USD |
2,140.7522 PERP |
1.0830 USD |
1.0720 USD |
1.1070 USD |
1.0780 USD |
| 2024-04-27 |
1.0610 USD |
2,858.0527 PERP |
1.0610 USD |
1.0240 USD |
1.0760 USD |
1.0760 USD |
| 2024-04-26 |
1.0620 USD |
6,457.7443 PERP |
1.0700 USD |
1.0440 USD |
1.0820 USD |
1.0740 USD |
| 2024-04-25 |
1.0580 USD |
16,038.6845 PERP |
1.0640 USD |
1.0350 USD |
1.0980 USD |
1.0770 USD |
| 2024-04-24 |
1.1170 USD |
15,898.3160 PERP |
1.1270 USD |
1.0760 USD |
1.1550 USD |
1.0850 USD |
| 2024-04-23 |
1.1200 USD |
8,369.5319 PERP |
1.1140 USD |
1.1110 USD |
1.1280 USD |
1.1200 USD |
| 2024-04-22 |
1.1220 USD |
11,291.2300 PERP |
1.1170 USD |
1.1020 USD |
1.1440 USD |
1.1440 USD |
| 2024-04-21 |
1.1120 USD |
2,791.4210 PERP |
1.1310 USD |
1.0870 USD |
1.1370 USD |
1.0870 USD |
| 2024-04-20 |
1.0850 USD |
7,503.7757 PERP |
1.0570 USD |
1.0570 USD |
1.1510 USD |
1.1380 USD |
| 2024-04-19 |
1.0290 USD |
5,879.3760 PERP |
0.9800 USD |
0.9580 USD |
1.0770 USD |
1.0620 USD |
| 2024-04-18 |
1.0180 USD |
78,414.2117 PERP |
1.0240 USD |
1.0020 USD |
1.0600 USD |
1.0450 USD |
| 2024-04-17 |
1.0050 USD |
68,774.6978 PERP |
1.0340 USD |
0.9850 USD |
1.0630 USD |
1.0310 USD |
| 2024-04-16 |
1.0240 USD |
5,120.8707 PERP |
1.0420 USD |
0.9850 USD |
1.0560 USD |
1.0470 USD |
| 2024-04-15 |
1.1050 USD |
31,207.8752 PERP |
1.0600 USD |
0.9980 USD |
1.2660 USD |
1.0570 USD |
| 2024-04-14 |
1.0130 USD |
18,186.6045 PERP |
0.9640 USD |
0.9520 USD |
1.0700 USD |
1.0690 USD |
| 2024-04-13 |
1.0300 USD |
49,947.1874 PERP |
1.2040 USD |
0.8660 USD |
1.2060 USD |
0.9910 USD |
| 2024-04-12 |
1.3460 USD |
17,920.7984 PERP |
1.4730 USD |
1.1610 USD |
1.5610 USD |
1.2210 USD |
| 2024-04-11 |
1.5180 USD |
13,703.7605 PERP |
1.5970 USD |
1.4530 USD |
1.6320 USD |
1.5020 USD |
| 2024-04-10 |
1.4370 USD |
33,615.1640 PERP |
1.4890 USD |
1.3460 USD |
1.5900 USD |
1.5540 USD |
| 2024-04-09 |
1.5000 USD |
23,706.4436 PERP |
1.4930 USD |
1.4500 USD |
1.5630 USD |
1.4970 USD |
| 2024-04-08 |
1.4460 USD |
9,734.9701 PERP |
1.3080 USD |
1.3080 USD |
1.5000 USD |
1.4600 USD |
| 2024-04-07 |
1.3090 USD |
6,702.9241 PERP |
1.3040 USD |
1.2960 USD |
1.3240 USD |
1.3090 USD |
| 2024-04-06 |
1.2860 USD |
8,320.1136 PERP |
1.2660 USD |
1.2660 USD |
1.2930 USD |
1.2850 USD |
| 2024-04-05 |
1.2430 USD |
5,250.4211 PERP |
1.3130 USD |
1.2160 USD |
1.3130 USD |
1.2740 USD |
| 2024-04-04 |
1.3020 USD |
13,656.2660 PERP |
1.2810 USD |
1.2350 USD |
1.3730 USD |
1.3070 USD |
| 2024-04-03 |
1.2910 USD |
8,822.3616 PERP |
1.2890 USD |
1.2370 USD |
1.3390 USD |
1.2370 USD |
| 2024-04-02 |
1.2950 USD |
16,465.3192 PERP |
1.3720 USD |
1.2530 USD |
1.3730 USD |
1.3160 USD |
| 2024-04-01 |
1.4350 USD |
37,327.7217 PERP |
1.4810 USD |
1.3470 USD |
1.6460 USD |
1.3940 USD |
| 2024-03-31 |
1.4600 USD |
14,218.9997 PERP |
1.4460 USD |
1.4370 USD |
1.4800 USD |
1.4730 USD |
| 2024-03-30 |
1.4590 USD |
7,120.5860 PERP |
1.4730 USD |
1.4460 USD |
1.4910 USD |
1.4470 USD |
| 2024-03-29 |
1.4360 USD |
9,723.6944 PERP |
1.4420 USD |
1.4080 USD |
1.4970 USD |
1.4710 USD |
| 2024-03-28 |
1.4540 USD |
23,427.8491 PERP |
1.4790 USD |
1.4310 USD |
1.4880 USD |
1.4530 USD |
| 2024-03-27 |
1.5480 USD |
15,639.5880 PERP |
1.5890 USD |
1.4440 USD |
1.6430 USD |
1.4710 USD |
| 2024-03-26 |
1.5970 USD |
29,084.1291 PERP |
1.5880 USD |
1.5550 USD |
1.6430 USD |
1.5980 USD |
| 2024-03-25 |
1.5530 USD |
14,988.5215 PERP |
1.4900 USD |
1.4900 USD |
1.6200 USD |
1.6140 USD |
| 2024-03-24 |
1.4410 USD |
6,161.0255 PERP |
1.4080 USD |
1.3980 USD |
1.5030 USD |
1.5030 USD |
| 2024-03-23 |
1.4520 USD |
8,535.6378 PERP |
1.4450 USD |
1.4320 USD |
1.4700 USD |
1.4400 USD |
| 2024-03-22 |
1.4820 USD |
11,271.6297 PERP |
1.4880 USD |
1.4000 USD |
1.5140 USD |
1.4250 USD |
| 2024-03-21 |
1.4750 USD |
29,385.9210 PERP |
1.4390 USD |
1.4120 USD |
1.5210 USD |
1.4930 USD |
| 2024-03-20 |
1.3750 USD |
17,179.9580 PERP |
1.2950 USD |
1.2520 USD |
1.4520 USD |
1.4440 USD |
| 2024-03-19 |
1.3240 USD |
47,814.9500 PERP |
1.4290 USD |
1.2420 USD |
1.4290 USD |
1.2620 USD |
| 2024-03-18 |
1.4620 USD |
32,972.2581 PERP |
1.5450 USD |
1.3860 USD |
1.8950 USD |
1.4360 USD |