Register to chat with like-minded investors on our interactive forums.
PERPBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.00001651 | -0.00000015 | -0.90% | 0.00001665 | 0.00001689 | 0.00001645 | 122,055.00 |
| May 10 2024 | 0.00001666 | -0.00000079 | -4.53% | 0.00001747 | 0.00001775 | 0.00001653 | 221,253.00 |
| May 09 2024 | 0.00001745 | 0.00000048 | 2.83% | 0.00001697 | 0.00001825 | 0.00001685 | 441,239.00 |
| May 08 2024 | 0.00001697 | 0.00000044 | 2.66% | 0.00001655 | 0.00001715 | 0.00001615 | 195,691.00 |
| May 07 2024 | 0.00001653 | -0.00000008 | -0.48% | 0.00001663 | 0.00001695 | 0.00001631 | 183,833.00 |
| May 06 2024 | 0.00001661 | -0.00000025 | -1.48% | 0.00001683 | 0.00001693 | 0.00001649 | 118,456.00 |
| May 05 2024 | 0.00001686 | 0.00000045 | 2.74% | 0.00001637 | 0.00001709 | 0.00001618 | 134,647.00 |
| May 04 2024 | 0.00001641 | -0.00000042 | -2.50% | 0.00001681 | 0.00001697 | 0.00001639 | 75,834.00 |
| May 03 2024 | 0.00001683 | -0.00000008 | -0.47% | 0.00001691 | 0.00001716 | 0.00001669 | 105,190.00 |
| May 02 2024 | 0.00001691 | 0.00000023 | 1.38% | 0.00001666 | 0.00001704 | 0.00001631 | 159,827.00 |
| May 01 2024 | 0.00001668 | 0.00000050 | 3.09% | 0.00001624 | 0.00001675 | 0.00001609 | 318,242.00 |
| Apr 30 2024 | 0.00001618 | -0.00000028 | -1.70% | 0.00001642 | 0.00001649 | 0.00001571 | 325,168.00 |
| Apr 29 2024 | 0.00001646 | -0.00000025 | -1.50% | 0.00001674 | 0.00001681 | 0.00001623 | 239,272.00 |
| Apr 28 2024 | 0.00001671 | -0.00000036 | -2.11% | 0.00001706 | 0.00001736 | 0.00001671 | 154,967.00 |
| Apr 27 2024 | 0.00001707 | 0.00000040 | 2.40% | 0.00001667 | 0.00001728 | 0.00001623 | 298,576.00 |
| Apr 26 2024 | 0.00001667 | 0.00000001 | 0.06% | 0.00001667 | 0.00001698 | 0.00001630 | 352,494.00 |
| Apr 25 2024 | 0.00001666 | -0.00000006 | -0.36% | 0.00001671 | 0.00001706 | 0.00001619 | 339,616.00 |
| Apr 24 2024 | 0.00001672 | -0.00000012 | -0.71% | 0.00001685 | 0.00001733 | 0.00001658 | 448,859.00 |
| Apr 23 2024 | 0.00001684 | -0.00000016 | -0.94% | 0.00001698 | 0.00001721 | 0.00001667 | 310,474.00 |
| Apr 22 2024 | 0.00001700 | -0.00000004 | -0.23% | 0.00001706 | 0.00001726 | 0.00001689 | 240,484.00 |
| Apr 21 2024 | 0.00001704 | -0.00000046 | -2.63% | 0.00001743 | 0.00001754 | 0.00001682 | 256,874.00 |
| Apr 20 2024 | 0.00001750 | 0.00000100 | 6.08% | 0.00001644 | 0.00001772 | 0.00001636 | 272,199.00 |
| Apr 19 2024 | 0.00001645 | -0.00000003 | -0.18% | 0.00001646 | 0.00001671 | 0.00001583 | 438,131.00 |
| Apr 18 2024 | 0.00001648 | -0.00000023 | -1.38% | 0.00001668 | 0.00001698 | 0.00001625 | 402,994.00 |
| Apr 17 2024 | 0.00001671 | 0.00000034 | 2.08% | 0.00001631 | 0.00001727 | 0.00001598 | 413,828.00 |
| Apr 16 2024 | 0.00001637 | -0.00000014 | -0.85% | 0.00001646 | 0.00001665 | 0.00001594 | 552,834.00 |
| Apr 15 2024 | 0.00001651 | 0.00000034 | 2.10% | 0.00001611 | 0.00001687 | 0.00001569 | 587,228.00 |
| Apr 14 2024 | 0.00001617 | 0.00000071 | 4.59% | 0.00001535 | 0.00001655 | 0.00001494 | 696,740.00 |
| Apr 13 2024 | 0.00001546 | -0.00000300 | -16.68% | 0.00001791 | 0.00001797 | 0.00001339 | 886,832.00 |
| Apr 12 2024 | 0.00001799 | -0.00000300 | -14.27% | 0.00002097 | 0.00002211 | 0.00001707 | 972,673.00 |
| Apr 11 2024 | 0.00002103 | -0.00000100 | -4.49% | 0.00002232 | 0.00002330 | 0.00002070 | 262,483.00 |
| Apr 10 2024 | 0.00002226 | 0.00000086 | 4.02% | 0.00002135 | 0.00002260 | 0.00001969 | 338,054.00 |
| Apr 09 2024 | 0.00002140 | 0.00000063 | 3.03% | 0.00002093 | 0.00002213 | 0.00002035 | 171,574.00 |
| Apr 08 2024 | 0.00002077 | 0.00000200 | 10.57% | 0.00001895 | 0.00002085 | 0.00001880 | 123,601.00 |
| Apr 07 2024 | 0.00001892 | 0.00000019 | 1.01% | 0.00001871 | 0.00001911 | 0.00001863 | 31,976.00 |
| Apr 06 2024 | 0.00001873 | 0.00000003 | 0.16% | 0.00001861 | 0.00001906 | 0.00001861 | 29,508.00 |
| Apr 05 2024 | 0.00001870 | -0.00000056 | -2.91% | 0.00001921 | 0.00001928 | 0.00001815 | 46,484.00 |
| Apr 04 2024 | 0.00001926 | 0.00000008 | 0.42% | 0.00001914 | 0.00001992 | 0.00001886 | 75,838.00 |
| Apr 03 2024 | 0.00001918 | -0.00000063 | -3.18% | 0.00001970 | 0.00002014 | 0.00001877 | 79,900.00 |
| Apr 02 2024 | 0.00001981 | -0.00000029 | -1.44% | 0.00002010 | 0.00002010 | 0.00001903 | 69,699.00 |
| Apr 01 2024 | 0.00002010 | -0.00000051 | -2.47% | 0.00002066 | 0.00002092 | 0.00001957 | 51,265.00 |
| Mar 31 2024 | 0.00002061 | 0.00000001 | 0.05% | 0.00002050 | 0.00002080 | 0.00002040 | 24,923.00 |
| Mar 30 2024 | 0.00002060 | -0.00000034 | -1.62% | 0.00002097 | 0.00002118 | 0.00002033 | 61,487.00 |
| Mar 29 2024 | 0.00002094 | 0.00000051 | 2.50% | 0.00002032 | 0.00002162 | 0.00002008 | 43,423.00 |
| Mar 28 2024 | 0.00002043 | -0.00000059 | -2.81% | 0.00002100 | 0.00002112 | 0.00002013 | 146,373.00 |
| Mar 27 2024 | 0.00002102 | -0.00000200 | -8.82% | 0.00002275 | 0.00002330 | 0.00002084 | 153,705.00 |
| Mar 26 2024 | 0.00002268 | 0.00000004 | 0.18% | 0.00002273 | 0.00002315 | 0.00002211 | 40,790.00 |
| Mar 25 2024 | 0.00002264 | 0.00000047 | 2.12% | 0.00002216 | 0.00002370 | 0.00002202 | 81,352.00 |
| Mar 24 2024 | 0.00002217 | 0.00000028 | 1.28% | 0.00002196 | 0.00002262 | 0.00002167 | 32,604.00 |
| Mar 23 2024 | 0.00002189 | -0.00000082 | -3.61% | 0.00002263 | 0.00002293 | 0.00002185 | 31,352.00 |
| Mar 22 2024 | 0.00002271 | 0.00000004 | 0.18% | 0.00002260 | 0.00002290 | 0.00002215 | 66,100.00 |
| Mar 21 2024 | 0.00002267 | 0.00000200 | 9.45% | 0.00002106 | 0.00002284 | 0.00002087 | 169,757.00 |
| Mar 20 2024 | 0.00002116 | 0.00000046 | 2.22% | 0.00002085 | 0.00002153 | 0.00002044 | 52,834.00 |
| Mar 19 2024 | 0.00002070 | -0.00000026 | -1.24% | 0.00002100 | 0.00002110 | 0.00001961 | 96,479.00 |
| Mar 18 2024 | 0.00002096 | -0.00000200 | -8.78% | 0.00002266 | 0.00002280 | 0.00002069 | 83,954.00 |
| Mar 17 2024 | 0.00002278 | -0.00000074 | -3.15% | 0.00002355 | 0.00002363 | 0.00002176 | 131,789.00 |
| Mar 16 2024 | 0.00002352 | -0.00000200 | -7.79% | 0.00002575 | 0.00002734 | 0.00002316 | 435,655.00 |
| Mar 15 2024 | 0.00002568 | 0.00000200 | 8.37% | 0.00002375 | 0.00002694 | 0.00002360 | 818,998.00 |
| Mar 14 2024 | 0.00002389 | 0.00000000 | 0.00% | 0.00002389 | 0.00002389 | 0.00002389 | 0.00 |
| Mar 13 2024 | 0.00002389 | 0.00000083 | 3.60% | 0.00002310 | 0.00002550 | 0.00002304 | 1,144,190.00 |
| Mar 12 2024 | 0.00002306 | -0.00000044 | -1.87% | 0.00002340 | 0.00002380 | 0.00002188 | 99,293.00 |
| Mar 11 2024 | 0.00002350 | -0.00000030 | -1.26% | 0.00002380 | 0.00002396 | 0.00002244 | 58,355.00 |
| Mar 10 2024 | 0.00002380 | -0.00000011 | -0.46% | 0.00002387 | 0.00002482 | 0.00002266 | 142,327.00 |
| Mar 09 2024 | 0.00002391 | 0.00000054 | 2.31% | 0.00002341 | 0.00002514 | 0.00002295 | 98,642.00 |
| Mar 08 2024 | 0.00002337 | 0.00000007 | 0.30% | 0.00002330 | 0.00002368 | 0.00002130 | 52,223.00 |
| Mar 07 2024 | 0.00002330 | 0.00000074 | 3.28% | 0.00002269 | 0.00002394 | 0.00002155 | 154,909.00 |
| Mar 06 2024 | 0.00002256 | 0.00000044 | 1.99% | 0.00002228 | 0.00002270 | 0.00002152 | 91,201.00 |
| Mar 05 2024 | 0.00002212 | -0.00000200 | -8.37% | 0.00002380 | 0.00002507 | 0.00001838 | 106,871.00 |
| Mar 04 2024 | 0.00002389 | -0.00000300 | -11.30% | 0.00002648 | 0.00002673 | 0.00002337 | 119,576.00 |
| Mar 03 2024 | 0.00002656 | 0.00000300 | 12.51% | 0.00002385 | 0.00002954 | 0.00002364 | 541,987.00 |
| Mar 02 2024 | 0.00002398 | 0.00000200 | 9.01% | 0.00002223 | 0.00002400 | 0.00002199 | 75,388.00 |
| Mar 01 2024 | 0.00002220 | 0.00000078 | 3.64% | 0.00002147 | 0.00002229 | 0.00002139 | 50,819.00 |
| Feb 29 2024 | 0.00002142 | -0.00000027 | -1.24% | 0.00002180 | 0.00002254 | 0.00002065 | 162,312.00 |
| Feb 28 2024 | 0.00002169 | -0.00000400 | -15.84% | 0.00002515 | 0.00002564 | 0.00001865 | 170,801.00 |
| Feb 27 2024 | 0.00002526 | -0.00000200 | -7.43% | 0.00002691 | 0.00002691 | 0.00002463 | 60,355.00 |
| Feb 26 2024 | 0.00002692 | -0.00000074 | -2.68% | 0.00002767 | 0.00002984 | 0.00002687 | 56,901.00 |
| Feb 25 2024 | 0.00002766 | 0.00000055 | 2.03% | 0.00002721 | 0.00002795 | 0.00002641 | 38,886.00 |
| Feb 24 2024 | 0.00002711 | 0.00000009 | 0.33% | 0.00002719 | 0.00003045 | 0.00002600 | 192,200.00 |
| Feb 23 2024 | 0.00002702 | 0.00000100 | 3.92% | 0.00002547 | 0.00002751 | 0.00002474 | 45,935.00 |
| Feb 22 2024 | 0.00002552 | 0.00000014 | 0.55% | 0.00002539 | 0.00002631 | 0.00002482 | 31,855.00 |
| Feb 21 2024 | 0.00002538 | -0.00000096 | -3.64% | 0.00002630 | 0.00002653 | 0.00002468 | 46,385.00 |
| Feb 20 2024 | 0.00002634 | -0.00000300 | -10.32% | 0.00002931 | 0.00003006 | 0.00002593 | 475,424.00 |
| Feb 19 2024 | 0.00002907 | 0.00000500 | 21.02% | 0.00002372 | 0.00003066 | 0.00002372 | 1,342,229.00 |
| Feb 18 2024 | 0.00002379 | 0.00000051 | 2.19% | 0.00002346 | 0.00002392 | 0.00002318 | 9,178.00 |
| Feb 17 2024 | 0.00002328 | -0.00000046 | -1.94% | 0.00002394 | 0.00002398 | 0.00002287 | 13,903.00 |
| Feb 16 2024 | 0.00002374 | -0.00000023 | -0.96% | 0.00002413 | 0.00002525 | 0.00002337 | 23,067.00 |
| Feb 15 2024 | 0.00002397 | 0.00000063 | 2.70% | 0.00002340 | 0.00002426 | 0.00002319 | 30,421.00 |
| Feb 14 2024 | 0.00002334 | -0.00000079 | -3.27% | 0.00002396 | 0.00002431 | 0.00002325 | 24,767.00 |
| Feb 13 2024 | 0.00002413 | 0.00000012 | 0.50% | 0.00002402 | 0.00002530 | 0.00002343 | 25,383.00 |
| Feb 12 2024 | 0.00002401 | 0.00000100 | 4.37% | 0.00002320 | 0.00002476 | 0.00002232 | 33,199.00 |
| Feb 11 2024 | 0.00002290 | -0.00000070 | -2.97% | 0.00002359 | 0.00002384 | 0.00002290 | 5,596.00 |
| Feb 10 2024 | 0.00002360 | -0.00000058 | -2.40% | 0.00002426 | 0.00002435 | 0.00002359 | 5,811.00 |
