Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.PERPUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 1.07 | -0.090 | -7.61% | 1.18 | 1.20 | 0.979 | 9,996.00 |
| Jun 06 2024 | 1.16 | -0.030 | -2.52% | 1.19 | 1.20 | 1.15 | 5,020.00 |
| Jun 05 2024 | 1.19 | -0.010 | -0.44% | 1.19 | 1.21 | 1.17 | 7,497.00 |
| Jun 04 2024 | 1.19 | 0.020 | 1.40% | 1.15 | 1.19 | 1.13 | 6,577.00 |
| Jun 03 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.18 | 1.18 | 0.00 |
| Jun 02 2024 | 1.18 | 0.050 | 4.17% | 1.13 | 1.22 | 1.13 | 11,085.00 |
| Jun 01 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.13 | 1.13 | 0.00 |
| May 31 2024 | 1.13 | -0.060 | -4.77% | 1.16 | 1.16 | 1.12 | 9,983.00 |
| May 30 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.19 | 1.19 | 0.00 |
| May 29 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.19 | 1.19 | 0.00 |
| May 28 2024 | 1.19 | -0.060 | -4.78% | 1.25 | 1.27 | 1.17 | 33,758.00 |
| May 27 2024 | 1.25 | 0.090 | 8.04% | 1.15 | 1.28 | 1.15 | 21,438.00 |
| May 26 2024 | 1.15 | -0.040 | -3.43% | 1.18 | 1.25 | 1.15 | 31,101.00 |
| May 25 2024 | 1.19 | 0.120 | 11.18% | 1.07 | 1.22 | 1.07 | 35,816.00 |
| May 24 2024 | 1.07 | -0.020 | -2.26% | 1.07 | 1.09 | 1.03 | 39,955.00 |
| May 23 2024 | 1.10 | 0.00 | -0.28% | 1.11 | 1.12 | 1.10 | 10,288.00 |
| May 22 2024 | 1.10 | -0.010 | -0.90% | 1.11 | 1.12 | 1.07 | 26,916.00 |
| May 21 2024 | 1.11 | 0.00 | 0.44% | 1.11 | 1.14 | 1.09 | 10,247.00 |
| May 20 2024 | 1.11 | 0.110 | 11.14% | 0.9974 | 1.11 | 0.9798 | 7,523.00 |
| May 19 2024 | 0.9959 | -0.0523 | -4.99% | 1.05 | 1.05 | 0.9905 | 5,325.00 |
| May 18 2024 | 1.05 | -0.010 | -0.50% | 1.05 | 1.07 | 1.04 | 6,787.00 |
| May 17 2024 | 1.05 | 0.040 | 3.97% | 1.01 | 1.07 | 1.00 | 6,732.00 |
| May 16 2024 | 1.01 | -0.020 | -2.06% | 1.04 | 1.04 | 0.9684 | 8,313.00 |
| May 15 2024 | 1.03 | 0.070 | 6.82% | 0.9733 | 1.04 | 0.9539 | 7,813.00 |
| May 14 2024 | 0.9685 | -0.0205 | -2.07% | 0.985 | 1.02 | 0.9647 | 7,869.00 |
| May 13 2024 | 0.989 | -0.014 | -1.40% | 0.9724 | 1.03 | 0.9243 | 9,281.00 |
| May 12 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0.00 |
| May 11 2024 | 1.00 | -0.010 | -0.99% | 1.01 | 1.03 | 1.00 | 6,039.00 |
| May 10 2024 | 1.01 | -0.090 | -8.28% | 1.10 | 1.13 | 1.00 | 6,673.00 |
| May 09 2024 | 1.10 | 0.060 | 6.06% | 1.04 | 1.13 | 1.04 | 5,767.00 |
| May 08 2024 | 1.04 | -0.010 | -0.89% | 1.03 | 1.07 | 1.01 | 9,238.00 |
| May 07 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
| May 06 2024 | 1.05 | 0.00 | -0.35% | 1.08 | 1.10 | 1.05 | 2,794.00 |
| May 05 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
| May 04 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
| May 03 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
| May 02 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
| May 01 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
| Apr 30 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
| Apr 29 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
| Apr 28 2024 | 1.05 | -0.070 | -5.92% | 1.08 | 1.09 | 1.05 | 12,152.00 |
| Apr 27 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0.00 |
| Apr 26 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0.00 |
| Apr 25 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0.00 |
| Apr 24 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0.00 |
| Apr 23 2024 | 1.12 | -0.010 | -1.17% | 1.13 | 1.15 | 1.10 | 7,533.00 |
| Apr 22 2024 | 1.13 | 0.080 | 7.75% | 1.11 | 1.14 | 1.10 | 7,619.00 |
| Apr 21 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
| Apr 20 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
| Apr 19 2024 | 1.05 | 0.010 | 0.71% | 1.04 | 1.09 | 0.9529 | 9,785.00 |
| Apr 18 2024 | 1.05 | -0.020 | -1.87% | 1.03 | 1.06 | 1.00 | 9,340.00 |
| Apr 17 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 0.00 |
| Apr 16 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 0.00 |
| Apr 15 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 0.00 |
| Apr 14 2024 | 1.06 | -0.500 | -32.09% | 0.9952 | 1.08 | 0.9459 | 19,016.00 |
| Apr 13 2024 | 1.57 | 0.00 | 0.00% | 1.57 | 1.57 | 1.57 | 0.00 |
| Apr 12 2024 | 1.57 | 0.00 | 0.00% | 1.57 | 1.57 | 1.57 | 0.00 |
| Apr 11 2024 | 1.57 | 0.00 | 0.00% | 1.57 | 1.57 | 1.57 | 0.00 |
| Apr 10 2024 | 1.57 | 0.080 | 5.69% | 1.47 | 1.59 | 1.45 | 19,972.00 |
| Apr 09 2024 | 1.48 | 0.00 | 0.00% | 1.48 | 1.48 | 1.48 | 0.00 |
| Apr 08 2024 | 1.48 | 0.170 | 12.75% | 1.31 | 1.49 | 1.30 | 21,271.00 |
| Apr 07 2024 | 1.32 | 0.020 | 1.85% | 1.29 | 1.33 | 1.29 | 12,521.00 |
| Apr 06 2024 | 1.29 | 0.030 | 2.28% | 1.26 | 1.31 | 1.26 | 20,279.00 |
| Apr 05 2024 | 1.26 | -0.060 | -4.29% | 1.32 | 1.32 | 1.23 | 21,961.00 |
| Apr 04 2024 | 1.32 | 0.050 | 4.29% | 1.26 | 1.38 | 1.25 | 13,592.00 |
| Apr 03 2024 | 1.27 | -0.040 | -2.90% | 1.31 | 1.34 | 1.23 | 15,438.00 |
| Apr 02 2024 | 1.30 | -0.290 | -18.31% | 1.40 | 1.40 | 1.25 | 13,843.00 |
| Apr 01 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 0.00 |
| Mar 31 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 0.00 |
| Mar 30 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 0.00 |
| Mar 29 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 0.00 |
| Mar 28 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 0.00 |
| Mar 27 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 0.00 |
| Mar 26 2024 | 1.60 | 0.190 | 13.76% | 1.58 | 1.64 | 1.54 | 6,943.00 |
| Mar 25 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 0.00 |
| Mar 24 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 0.00 |
| Mar 23 2024 | 1.40 | -0.050 | -3.28% | 1.45 | 1.48 | 1.40 | 24,558.00 |
| Mar 22 2024 | 1.45 | -0.020 | -1.67% | 1.48 | 1.53 | 1.39 | 56,035.00 |
| Mar 21 2024 | 1.47 | 0.040 | 2.95% | 1.43 | 1.53 | 1.38 | 17,474.00 |
| Mar 20 2024 | 1.43 | 0.150 | 11.97% | 1.29 | 1.45 | 1.24 | 45,574.00 |
| Mar 19 2024 | 1.28 | -0.140 | -9.68% | 1.41 | 1.43 | 1.23 | 44,487.00 |
| Mar 18 2024 | 1.42 | -0.140 | -8.95% | 1.54 | 1.57 | 1.38 | 38,615.00 |
| Mar 17 2024 | 1.56 | 0.020 | 1.02% | 1.55 | 1.58 | 1.41 | 38,689.00 |
| Mar 16 2024 | 1.54 | -0.240 | -13.56% | 1.79 | 1.87 | 1.51 | 33,089.00 |
| Mar 15 2024 | 1.78 | 0.090 | 5.29% | 1.70 | 1.88 | 1.54 | 38,992.00 |
| Mar 14 2024 | 1.69 | -0.050 | -3.08% | 1.75 | 1.76 | 1.57 | 28,872.00 |
| Mar 13 2024 | 1.75 | 0.090 | 5.68% | 1.64 | 1.83 | 1.64 | 6,057.00 |
| Mar 12 2024 | 1.65 | -0.040 | -2.24% | 1.69 | 1.71 | 1.52 | 6,970.00 |
| Mar 11 2024 | 1.69 | 0.050 | 3.09% | 1.64 | 1.74 | 1.58 | 6,448.00 |
| Mar 10 2024 | 1.64 | 0.090 | 5.57% | 1.62 | 1.71 | 1.56 | 5,746.00 |
| Mar 08 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 0.00 |
