Register to chat with like-minded investors on our interactive forums.
PERPUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1.08 | 0.00 | 0.18% | 1.07 | 1.09 | 1.03 | 48,467.00 |
| May 23 2024 | 1.08 | -0.030 | -2.43% | 1.10 | 1.12 | 1.01 | 161,675.00 |
| May 22 2024 | 1.10 | -0.010 | -0.85% | 1.11 | 1.12 | 1.08 | 115,399.00 |
| May 21 2024 | 1.11 | 0.00 | 0.04% | 1.11 | 1.14 | 1.09 | 189,122.00 |
| May 20 2024 | 1.11 | 0.120 | 11.84% | 0.9954 | 1.11 | 0.9783 | 145,733.00 |
| May 19 2024 | 0.9942 | -0.0525 | -5.02% | 1.05 | 1.06 | 0.990 | 66,327.00 |
| May 18 2024 | 1.05 | -0.010 | -0.90% | 1.06 | 1.07 | 1.03 | 202,672.00 |
| May 17 2024 | 1.06 | 0.040 | 3.78% | 1.02 | 1.07 | 1.01 | 78,355.00 |
| May 16 2024 | 1.02 | -0.020 | -1.96% | 1.04 | 1.05 | 0.9699 | 96,529.00 |
| May 15 2024 | 1.04 | 0.070 | 7.36% | 0.9752 | 1.05 | 0.9585 | 103,089.00 |
| May 14 2024 | 0.9668 | -0.022 | -2.22% | 0.9859 | 1.01 | 0.9652 | 69,488.00 |
| May 13 2024 | 0.9888 | 0.0194 | 2.00% | 0.9707 | 1.03 | 0.9258 | 147,185.00 |
| May 12 2024 | 0.9694 | -0.0337 | -3.36% | 1.01 | 1.01 | 0.966 | 260,745.00 |
| May 11 2024 | 1.00 | -0.010 | -0.92% | 1.01 | 1.03 | 1.00 | 83,542.00 |
| May 10 2024 | 1.01 | -0.090 | -8.18% | 1.11 | 1.12 | 1.00 | 129,840.00 |
| May 09 2024 | 1.10 | 0.070 | 6.41% | 1.04 | 1.13 | 1.03 | 223,448.00 |
| May 08 2024 | 1.04 | 0.00 | 0.20% | 1.03 | 1.07 | 1.01 | 112,819.00 |
| May 07 2024 | 1.03 | -0.020 | -1.48% | 1.05 | 1.08 | 1.03 | 207,316.00 |
| May 06 2024 | 1.05 | -0.030 | -3.03% | 1.08 | 1.10 | 1.05 | 79,403.00 |
| May 05 2024 | 1.08 | 0.030 | 3.12% | 1.05 | 1.10 | 1.02 | 78,573.00 |
| May 04 2024 | 1.05 | -0.010 | -1.07% | 1.06 | 1.07 | 1.04 | 44,816.00 |
| May 03 2024 | 1.06 | 0.060 | 6.09% | 1.00 | 1.07 | 0.9888 | 148,645.00 |
| May 02 2024 | 1.00 | 0.030 | 2.57% | 0.9709 | 1.01 | 0.9387 | 62,809.00 |
| May 01 2024 | 0.975 | -0.0069 | -0.70% | 0.9854 | 0.9854 | 0.9117 | 212,363.00 |
| Apr 30 2024 | 0.9819 | -0.0661 | -6.31% | 1.05 | 1.06 | 0.9501 | 118,685.00 |
| Apr 29 2024 | 1.05 | 0.00 | -0.24% | 1.05 | 1.06 | 1.01 | 64,311.00 |
| Apr 28 2024 | 1.05 | -0.030 | -2.73% | 1.09 | 1.11 | 1.05 | 76,619.00 |
| Apr 27 2024 | 1.08 | 0.020 | 1.69% | 1.06 | 1.10 | 1.02 | 84,720.00 |
| Apr 26 2024 | 1.06 | -0.010 | -1.21% | 1.07 | 1.09 | 1.04 | 157,875.00 |
| Apr 25 2024 | 1.08 | 0.010 | 1.03% | 1.08 | 1.10 | 1.03 | 103,558.00 |
| Apr 24 2024 | 1.06 | -0.050 | -4.87% | 1.12 | 1.15 | 1.06 | 288,152.00 |
| Apr 23 2024 | 1.12 | -0.020 | -1.69% | 1.14 | 1.15 | 1.10 | 630,263.00 |
| Apr 22 2024 | 1.14 | 0.030 | 2.72% | 1.11 | 1.15 | 1.10 | 269,888.00 |
| Apr 21 2024 | 1.11 | -0.030 | -2.53% | 1.13 | 1.14 | 1.08 | 100,306.00 |
| Apr 20 2024 | 1.14 | 0.090 | 8.11% | 1.05 | 1.16 | 1.04 | 123,512.00 |
| Apr 19 2024 | 1.05 | 0.010 | 0.55% | 1.04 | 1.09 | 0.9512 | 245,455.00 |
| Apr 18 2024 | 1.05 | 0.020 | 1.73% | 1.02 | 1.06 | 0.9966 | 200,777.00 |
| Apr 17 2024 | 1.03 | -0.020 | -1.79% | 1.04 | 1.06 | 0.9779 | 317,527.00 |
| Apr 16 2024 | 1.05 | 0.00 | -0.35% | 1.04 | 1.06 | 0.9861 | 222,406.00 |
| Apr 15 2024 | 1.05 | -0.010 | -1.22% | 1.06 | 1.12 | 0.9846 | 381,652.00 |
| Apr 14 2024 | 1.06 | 0.070 | 6.95% | 0.989 | 1.08 | 0.9464 | 464,746.00 |
| Apr 13 2024 | 0.9939 | -0.2203 | -18.14% | 1.20 | 1.21 | 0.8627 | 1,257,941.00 |
| Apr 12 2024 | 1.21 | -0.260 | -17.54% | 1.47 | 1.56 | 1.14 | 869,486.00 |
| Apr 11 2024 | 1.47 | -0.100 | -6.54% | 1.58 | 1.64 | 1.44 | 813,966.00 |
| Apr 10 2024 | 1.58 | 0.100 | 6.72% | 1.48 | 1.60 | 1.34 | 1,338,277.00 |
| Apr 09 2024 | 1.48 | -0.010 | -0.67% | 1.50 | 1.57 | 1.44 | 657,129.00 |
| Apr 08 2024 | 1.49 | 0.170 | 13.09% | 1.31 | 1.51 | 1.30 | 560,670.00 |
| Apr 07 2024 | 1.31 | 0.020 | 1.64% | 1.29 | 1.33 | 1.28 | 113,182.00 |
| Apr 06 2024 | 1.29 | 0.030 | 2.52% | 1.26 | 1.30 | 1.26 | 56,618.00 |
| Apr 05 2024 | 1.26 | -0.060 | -4.41% | 1.31 | 1.32 | 1.21 | 246,372.00 |
| Apr 04 2024 | 1.32 | 0.050 | 3.99% | 1.26 | 1.38 | 1.23 | 277,999.00 |
| Apr 03 2024 | 1.27 | -0.030 | -2.38% | 1.30 | 1.34 | 1.23 | 189,032.00 |
| Apr 02 2024 | 1.30 | -0.110 | -7.54% | 1.40 | 1.40 | 1.25 | 227,168.00 |
| Apr 01 2024 | 1.41 | -0.060 | -4.35% | 1.47 | 1.48 | 1.34 | 269,086.00 |
| Mar 31 2024 | 1.47 | 0.040 | 2.52% | 1.43 | 1.47 | 1.42 | 160,693.00 |
| Mar 30 2024 | 1.43 | -0.030 | -2.09% | 1.46 | 1.48 | 1.42 | 171,050.00 |
| Mar 29 2024 | 1.46 | 0.020 | 1.63% | 1.44 | 1.50 | 1.40 | 350,526.00 |
| Mar 28 2024 | 1.44 | -0.020 | -1.47% | 1.46 | 1.48 | 1.42 | 755,309.00 |
| Mar 27 2024 | 1.46 | -0.130 | -8.23% | 1.59 | 1.65 | 1.44 | 689,616.00 |
| Mar 26 2024 | 1.59 | 0.00 | 0.28% | 1.59 | 1.63 | 1.54 | 709,722.00 |
| Mar 25 2024 | 1.59 | 0.100 | 6.46% | 1.49 | 1.62 | 1.48 | 654,837.00 |
| Mar 24 2024 | 1.49 | 0.090 | 6.52% | 1.41 | 1.54 | 1.39 | 566,074.00 |
| Mar 23 2024 | 1.40 | -0.050 | -3.45% | 1.44 | 1.48 | 1.40 | 188,804.00 |
| Mar 22 2024 | 1.45 | -0.030 | -2.17% | 1.48 | 1.51 | 1.39 | 333,499.00 |
| Mar 21 2024 | 1.48 | 0.050 | 3.34% | 1.43 | 1.53 | 1.38 | 753,269.00 |
| Mar 20 2024 | 1.44 | 0.150 | 11.92% | 1.29 | 1.48 | 1.24 | 513,887.00 |
| Mar 19 2024 | 1.28 | -0.130 | -9.40% | 1.42 | 1.43 | 1.23 | 640,744.00 |
| Mar 18 2024 | 1.42 | -0.150 | -9.45% | 1.55 | 1.56 | 1.38 | 487,755.00 |
| Mar 17 2024 | 1.56 | 0.030 | 1.81% | 1.54 | 1.58 | 1.41 | 765,409.00 |
| Mar 16 2024 | 1.54 | -0.240 | -13.55% | 1.79 | 1.87 | 1.51 | 1,180,493.00 |
| Mar 15 2024 | 1.78 | 0.080 | 4.96% | 1.70 | 1.87 | 1.56 | 1,632,368.00 |
| Mar 14 2024 | 1.69 | -0.060 | -3.28% | 1.74 | 1.77 | 1.56 | 545,649.00 |
| Mar 13 2024 | 1.75 | 0.090 | 5.45% | 1.65 | 1.84 | 1.64 | 1,353,911.00 |
| Mar 12 2024 | 1.66 | -0.030 | -1.85% | 1.69 | 1.72 | 1.51 | 944,257.00 |
| Mar 11 2024 | 1.69 | 0.050 | 2.83% | 1.64 | 1.70 | 1.53 | 654,631.00 |
| Mar 10 2024 | 1.64 | 0.010 | 0.42% | 1.64 | 1.73 | 1.56 | 1,002,971.00 |
| Mar 09 2024 | 1.64 | 0.040 | 2.22% | 1.59 | 1.72 | 1.57 | 751,922.00 |
| Mar 08 2024 | 1.60 | 0.040 | 2.88% | 1.56 | 1.62 | 1.45 | 493,124.00 |
| Mar 07 2024 | 1.56 | 0.060 | 3.99% | 1.50 | 1.56 | 1.47 | 703,663.00 |
| Mar 06 2024 | 1.50 | 0.080 | 5.82% | 1.42 | 1.52 | 1.37 | 891,450.00 |
| Mar 05 2024 | 1.41 | -0.210 | -13.08% | 1.63 | 1.68 | 1.15 | 1,366,328.00 |
| Mar 04 2024 | 1.63 | -0.050 | -2.80% | 1.67 | 1.70 | 1.56 | 1,238,638.00 |
| Mar 03 2024 | 1.67 | 0.190 | 12.60% | 1.48 | 1.82 | 1.45 | 4,519,561.00 |
| Mar 02 2024 | 1.49 | 0.100 | 7.19% | 1.38 | 1.49 | 1.36 | 808,067.00 |
| Mar 01 2024 | 1.39 | 0.080 | 6.05% | 1.31 | 1.39 | 1.31 | 531,716.00 |
| Feb 29 2024 | 1.31 | -0.050 | -3.84% | 1.36 | 1.40 | 1.26 | 989,444.00 |
| Feb 28 2024 | 1.36 | -0.080 | -5.61% | 1.44 | 1.46 | 1.11 | 1,886,825.00 |
| Feb 27 2024 | 1.44 | -0.030 | -1.83% | 1.47 | 1.49 | 1.38 | 1,052,644.00 |
| Feb 26 2024 | 1.47 | 0.040 | 2.65% | 1.43 | 1.54 | 1.41 | 1,027,007.00 |
| Feb 25 2024 | 1.43 | 0.030 | 2.24% | 1.40 | 1.45 | 1.36 | 763,464.00 |
| Feb 24 2024 | 1.40 | 0.030 | 2.18% | 1.38 | 1.56 | 1.31 | 2,281,817.00 |
![Logo of decentral.games [OLD] (DGUSDT).](/common/images/company/COIN_DGUUSD.png){kind=small}
