Identifier on Kraken: PERPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
1.5320 USD |
54,354.3190 PERP |
1.5460 USD |
1.4220 USD |
1.6930 USD |
1.5760 USD |
| 2024-03-16 |
1.6680 USD |
75,429.0094 PERP |
1.8020 USD |
1.5400 USD |
1.8690 USD |
1.5640 USD |
| 2024-03-15 |
1.7330 USD |
59,925.3902 PERP |
1.7100 USD |
1.5900 USD |
1.9110 USD |
1.7110 USD |
| 2024-03-14 |
1.6560 USD |
27,712.2534 PERP |
1.7540 USD |
1.5870 USD |
1.7690 USD |
1.7250 USD |
| 2024-03-13 |
1.7520 USD |
25,501.6242 PERP |
1.6560 USD |
1.6540 USD |
1.8490 USD |
1.7620 USD |
| 2024-03-12 |
1.6350 USD |
13,993.9269 PERP |
1.6940 USD |
1.5230 USD |
1.7200 USD |
1.6230 USD |
| 2024-03-11 |
1.6680 USD |
23,915.3598 PERP |
1.5940 USD |
1.5630 USD |
1.7000 USD |
1.6840 USD |
| 2024-03-10 |
1.6430 USD |
18,522.7594 PERP |
1.6360 USD |
1.5730 USD |
1.7230 USD |
1.6320 USD |
| 2024-03-09 |
1.6600 USD |
16,134.6763 PERP |
1.6030 USD |
1.5760 USD |
1.7230 USD |
1.6270 USD |
| 2024-03-08 |
1.5540 USD |
28,248.0897 PERP |
1.5690 USD |
1.4390 USD |
1.5980 USD |
1.5980 USD |
| 2024-03-07 |
1.5230 USD |
39,152.2845 PERP |
1.5030 USD |
1.4720 USD |
1.5960 USD |
1.5190 USD |
| 2024-03-06 |
1.4710 USD |
24,237.4874 PERP |
1.4210 USD |
1.3830 USD |
1.5160 USD |
1.4940 USD |
| 2024-03-05 |
1.4570 USD |
58,120.4832 PERP |
1.6180 USD |
1.2190 USD |
1.6770 USD |
1.3900 USD |
| 2024-03-04 |
1.6210 USD |
30,462.8958 PERP |
1.6670 USD |
1.5780 USD |
1.6960 USD |
1.6250 USD |
| 2024-03-03 |
1.6770 USD |
54,263.1812 PERP |
1.4850 USD |
1.3310 USD |
1.8150 USD |
1.6820 USD |
| 2024-03-02 |
1.4230 USD |
11,249.6797 PERP |
1.3940 USD |
1.3770 USD |
1.4530 USD |
1.4530 USD |
| 2024-03-01 |
1.3480 USD |
19,845.3743 PERP |
1.3300 USD |
1.3220 USD |
1.3820 USD |
1.3810 USD |
| 2024-02-29 |
1.3640 USD |
27,739.8326 PERP |
1.3640 USD |
1.3190 USD |
1.3890 USD |
1.3430 USD |
| 2024-02-28 |
1.4270 USD |
116,004.4682 PERP |
1.4410 USD |
1.0800 USD |
2.1000 USD |
1.2830 USD |