Identifier on Kraken: PERPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-06 |
0.5790 USD |
9,421.9431 PERP |
0.5680 USD |
0.5660 USD |
0.5960 USD |
0.5960 USD |
| 2024-07-05 |
0.5720 USD |
26,979.2269 PERP |
0.5610 USD |
0.5080 USD |
0.6630 USD |
0.5690 USD |
| 2024-07-04 |
0.6370 USD |
17,635.9415 PERP |
0.6800 USD |
0.5920 USD |
0.6800 USD |
0.6020 USD |
| 2024-07-03 |
0.6880 USD |
15,405.2423 PERP |
0.7350 USD |
0.6780 USD |
0.7350 USD |
0.6850 USD |
| 2024-07-02 |
0.7290 USD |
12,725.9758 PERP |
0.7250 USD |
0.7130 USD |
0.7350 USD |
0.7300 USD |
| 2024-07-01 |
0.7420 USD |
1,412.3693 PERP |
0.7680 USD |
0.7380 USD |
0.7680 USD |
0.7380 USD |
| 2024-06-30 |
0.7330 USD |
9,897.3265 PERP |
0.7120 USD |
0.7080 USD |
0.7350 USD |
0.7350 USD |
| 2024-06-29 |
0.7220 USD |
2,185.8275 PERP |
0.7410 USD |
0.7130 USD |
0.7410 USD |
0.7130 USD |
| 2024-06-28 |
0.7540 USD |
400.0652 PERP |
0.7590 USD |
0.7530 USD |
0.7590 USD |
0.7530 USD |
| 2024-06-27 |
0.7450 USD |
279.0594 PERP |
0.7400 USD |
0.7280 USD |
0.7680 USD |
0.7610 USD |
| 2024-06-26 |
0.7510 USD |
2,172.0111 PERP |
0.7600 USD |
0.7380 USD |
0.7600 USD |
0.7520 USD |
| 2024-06-25 |
0.7460 USD |
4,340.8221 PERP |
0.7350 USD |
0.7320 USD |
0.7710 USD |
0.7650 USD |
| 2024-06-24 |
0.7110 USD |
31,825.7690 PERP |
0.7280 USD |
0.6830 USD |
0.7320 USD |
0.7090 USD |
| 2024-06-23 |
0.7610 USD |
13,953.9718 PERP |
0.7630 USD |
0.7270 USD |
0.7680 USD |
0.7270 USD |
| 2024-06-22 |
0.7540 USD |
3,179.3069 PERP |
0.7460 USD |
0.7460 USD |
0.7650 USD |
0.7520 USD |
| 2024-06-21 |
0.7750 USD |
2,573.6223 PERP |
0.7600 USD |
0.7600 USD |
0.7900 USD |
0.7630 USD |
| 2024-06-20 |
0.7780 USD |
5,947.0607 PERP |
0.7700 USD |
0.7560 USD |
0.7870 USD |
0.7630 USD |
| 2024-06-19 |
0.7480 USD |
4,070.4681 PERP |
0.7430 USD |
0.7430 USD |
0.7500 USD |
0.7480 USD |
| 2024-06-18 |
0.7430 USD |
24,520.9027 PERP |
0.7620 USD |
0.6930 USD |
0.7620 USD |
0.7280 USD |
| 2024-06-17 |
0.8380 USD |
17,155.3710 PERP |
0.8550 USD |
0.7710 USD |
0.8550 USD |
0.8080 USD |
| 2024-06-16 |
0.8550 USD |
2,631.4281 PERP |
0.8530 USD |
0.8530 USD |
0.8570 USD |
0.8530 USD |
| 2024-06-15 |
0.8740 USD |
1,117.4560 PERP |
0.8790 USD |
0.8720 USD |
0.8790 USD |
0.8790 USD |
| 2024-06-14 |
0.9040 USD |
6,341.5402 PERP |
0.9140 USD |
0.8550 USD |
0.9340 USD |
0.8760 USD |
| 2024-06-13 |
0.9190 USD |
1,894.5773 PERP |
0.9420 USD |
0.9180 USD |
0.9440 USD |
0.9330 USD |
| 2024-06-12 |
0.9600 USD |
7,247.3442 PERP |
0.9260 USD |
0.9240 USD |
0.9830 USD |
0.9710 USD |
| 2024-06-11 |
0.9460 USD |
3,831.4473 PERP |
0.9660 USD |
0.9190 USD |
0.9660 USD |
0.9300 USD |
| 2024-06-10 |
0.9860 USD |
2,728.8886 PERP |
1.0070 USD |
0.9780 USD |
1.0070 USD |
0.9860 USD |
| 2024-06-09 |
0.9990 USD |
615.0655 PERP |
1.0040 USD |
0.9870 USD |
1.0110 USD |
1.0110 USD |
| 2024-06-08 |
1.0200 USD |
1,452.2436 PERP |
1.0710 USD |
1.0030 USD |
1.0800 USD |
1.0050 USD |
| 2024-06-07 |
1.0820 USD |
9,110.6933 PERP |
1.1830 USD |
0.9630 USD |
1.1980 USD |
1.0510 USD |
| 2024-06-06 |
1.1870 USD |
2,246.8924 PERP |
1.1780 USD |
1.1580 USD |
1.2070 USD |
1.1810 USD |
| 2024-06-05 |
1.1870 USD |
4,970.5607 PERP |
1.2000 USD |
1.1810 USD |
1.2010 USD |
1.1920 USD |
| 2024-06-04 |
1.1550 USD |
830.3068 PERP |
1.1550 USD |
1.1420 USD |
1.1840 USD |
1.1840 USD |
| 2024-06-03 |
1.1650 USD |
666.1901 PERP |
1.2120 USD |
1.1510 USD |
1.2120 USD |
1.1610 USD |
| 2024-06-02 |
1.1920 USD |
4,599.4927 PERP |
1.2080 USD |
1.1750 USD |
1.2150 USD |
1.1840 USD |
| 2024-06-01 |
1.1200 USD |
378.1018 PERP |
1.1180 USD |
1.1170 USD |
1.1310 USD |
1.1240 USD |
| 2024-05-31 |
1.1480 USD |
394.6834 PERP |
1.1550 USD |
1.1270 USD |
1.1620 USD |
1.1340 USD |
| 2024-05-30 |
1.1680 USD |
5,182.7173 PERP |
1.2070 USD |
1.1380 USD |
1.2070 USD |
1.1680 USD |
| 2024-05-29 |
1.2170 USD |
7,594.4461 PERP |
1.1960 USD |
1.1870 USD |
1.2540 USD |
1.1990 USD |
| 2024-05-28 |
1.1980 USD |
9,300.6037 PERP |
1.2350 USD |
1.1800 USD |
1.2350 USD |
1.1980 USD |
| 2024-05-27 |
1.2510 USD |
19,430.4635 PERP |
1.1790 USD |
1.1790 USD |
1.2820 USD |
1.2580 USD |
| 2024-05-26 |
1.1810 USD |
5,510.6152 PERP |
1.1920 USD |
1.1550 USD |
1.2330 USD |
1.1570 USD |
| 2024-05-25 |
1.1800 USD |
11,196.6605 PERP |
1.0850 USD |
1.0850 USD |
1.2160 USD |
1.2040 USD |
| 2024-05-24 |
1.0680 USD |
3,049.1125 PERP |
1.0840 USD |
1.0540 USD |
1.0860 USD |
1.0740 USD |
| 2024-05-23 |
1.0770 USD |
10,531.9950 PERP |
1.1030 USD |
1.0170 USD |
1.1120 USD |
1.0610 USD |
| 2024-05-22 |
1.1070 USD |
2,634.8363 PERP |
1.1150 USD |
1.0800 USD |
1.1170 USD |
1.0970 USD |
| 2024-05-21 |
1.1080 USD |
10,242.9329 PERP |
1.1110 USD |
1.0960 USD |
1.1410 USD |
1.1140 USD |
| 2024-05-20 |
1.0640 USD |
25,279.6573 PERP |
1.0170 USD |
0.9940 USD |
1.0910 USD |
1.0910 USD |
| 2024-05-19 |
1.0470 USD |
238.8595 PERP |
1.0530 USD |
1.0020 USD |
1.0530 USD |
1.0020 USD |
| 2024-05-18 |
1.0430 USD |
4,673.3975 PERP |
1.0660 USD |
1.0350 USD |
1.0660 USD |
1.0350 USD |