PERPUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 26 2024 | 1.15 | -0.040 | -3.51% | 1.19 | 1.25 | 1.14 | 3,024,928.00 |
May 25 2024 | 1.20 | 0.120 | 11.15% | 1.08 | 1.23 | 1.07 | 6,608,436.00 |
May 24 2024 | 1.08 | 0.00 | -0.09% | 1.08 | 1.09 | 1.03 | 1,012,217.00 |
May 23 2024 | 1.08 | -0.030 | -2.27% | 1.10 | 1.13 | 1.00 | 2,740,986.00 |
May 22 2024 | 1.10 | -0.010 | -1.08% | 1.12 | 1.12 | 1.08 | 1,312,208.00 |
May 21 2024 | 1.11 | 0.00 | 0.27% | 1.11 | 1.15 | 1.09 | 1,863,188.00 |
May 20 2024 | 1.11 | 0.110 | 11.43% | 0.998 | 1.11 | 0.977 | 2,445,269.00 |
May 19 2024 | 0.997 | -0.052 | -4.96% | 1.05 | 1.06 | 0.989 | 922,250.00 |
May 18 2024 | 1.05 | -0.010 | -0.66% | 1.06 | 1.07 | 1.03 | 725,486.00 |
May 17 2024 | 1.06 | 0.040 | 3.94% | 1.02 | 1.07 | 1.01 | 951,861.00 |
May 16 2024 | 1.02 | -0.020 | -1.74% | 1.04 | 1.05 | 0.968 | 1,689,835.00 |
May 15 2024 | 1.03 | 0.070 | 6.71% | 0.976 | 1.04 | 0.957 | 1,625,377.00 |
May 14 2024 | 0.969 | -0.020 | -2.02% | 0.989 | 1.02 | 0.965 | 1,697,240.00 |
May 13 2024 | 0.989 | 0.019 | 1.96% | 0.972 | 1.03 | 0.923 | 2,019,460.00 |
May 12 2024 | 0.970 | -0.035 | -3.48% | 1.01 | 1.01 | 0.966 | 1,713,858.00 |
May 11 2024 | 1.01 | -0.010 | -0.69% | 1.01 | 1.03 | 1.00 | 1,264,584.00 |
May 10 2024 | 1.01 | -0.090 | -8.25% | 1.10 | 1.12 | 1.00 | 3,023,209.00 |
May 09 2024 | 1.10 | 0.060 | 6.16% | 1.04 | 1.13 | 1.03 | 3,391,483.00 |
May 08 2024 | 1.04 | 0.010 | 0.87% | 1.03 | 1.07 | 1.01 | 1,750,040.00 |
May 07 2024 | 1.03 | -0.020 | -2.00% | 1.05 | 1.08 | 1.02 | 2,262,365.00 |
May 06 2024 | 1.05 | -0.030 | -2.69% | 1.08 | 1.11 | 1.05 | 1,777,333.00 |
May 05 2024 | 1.08 | 0.030 | 3.15% | 1.05 | 1.10 | 1.02 | 1,700,325.00 |
May 04 2024 | 1.05 | -0.010 | -1.04% | 1.06 | 1.07 | 1.04 | 1,198,112.00 |
May 03 2024 | 1.06 | 0.060 | 5.91% | 1.00 | 1.07 | 0.988 | 1,617,030.00 |
May 02 2024 | 0.999 | 0.027 | 2.78% | 0.968 | 1.01 | 0.937 | 1,454,368.00 |
May 01 2024 | 0.972 | -0.010 | -1.02% | 0.987 | 0.987 | 0.913 | 2,925,204.00 |
Apr 30 2024 | 0.982 | -0.068 | -6.48% | 1.05 | 1.06 | 0.950 | 2,439,952.00 |
Apr 29 2024 | 1.05 | -0.010 | -0.47% | 1.06 | 1.06 | 1.01 | 1,508,251.00 |
Apr 28 2024 | 1.06 | -0.030 | -2.59% | 1.09 | 1.12 | 1.05 | 1,296,190.00 |
Apr 27 2024 | 1.08 | 0.020 | 1.98% | 1.07 | 1.10 | 1.01 | 1,576,547.00 |
Apr 26 2024 | 1.06 | -0.010 | -1.03% | 1.08 | 1.09 | 1.04 | 1,874,828.00 |
Apr 25 2024 | 1.07 | 0.00 | -0.09% | 1.08 | 1.10 | 1.03 | 1,897,247.00 |
Apr 24 2024 | 1.07 | -0.050 | -4.02% | 1.12 | 1.16 | 1.06 | 3,079,880.00 |
Apr 23 2024 | 1.12 | -0.020 | -1.50% | 1.13 | 1.15 | 1.10 | 2,367,008.00 |
Apr 22 2024 | 1.14 | 0.030 | 2.67% | 1.11 | 1.15 | 1.10 | 1,854,162.00 |
Apr 21 2024 | 1.11 | -0.030 | -2.71% | 1.13 | 1.15 | 1.08 | 2,179,257.00 |
Apr 20 2024 | 1.14 | 0.090 | 8.46% | 1.05 | 1.16 | 1.03 | 2,095,496.00 |
Apr 19 2024 | 1.05 | 0.00 | 0.25% | 1.04 | 1.09 | 0.95122 | 4,071,323.00 |
Apr 18 2024 | 1.05 | 0.020 | 2.10% | 1.03 | 1.06 | 0.99342 | 2,657,641.00 |
Apr 17 2024 | 1.02 | -0.020 | -1.85% | 1.04 | 1.07 | 0.97533 | 3,029,716.00 |
Apr 16 2024 | 1.04 | 0.00 | -0.39% | 1.04 | 1.06 | 0.98265 | 4,214,853.00 |
Apr 15 2024 | 1.05 | -0.010 | -1.35% | 1.05 | 1.12 | 0.98168 | 4,235,280.00 |
Apr 14 2024 | 1.06 | 0.080 | 7.82% | 0.98471 | 1.08 | 0.94183 | 6,657,153.00 |
Apr 13 2024 | 0.98519 | -0.22263 | -18.43% | 1.20 | 1.21 | 0.820 | 10,227,693.00 |
Apr 12 2024 | 1.21 | -0.260 | -17.86% | 1.47 | 1.57 | 1.10 | 8,769,416.00 |
Apr 11 2024 | 1.47 | -0.100 | -6.31% | 1.57 | 1.64 | 1.44 | 8,425,780.00 |
Apr 10 2024 | 1.57 | 0.090 | 6.25% | 1.47 | 1.59 | 1.34 | 11,630,835.00 |
Apr 09 2024 | 1.48 | -0.010 | -0.77% | 1.50 | 1.57 | 1.44 | 10,830,745.00 |
Apr 08 2024 | 1.49 | 0.170 | 13.17% | 1.31 | 1.50 | 1.30 | 7,560,207.00 |
Apr 07 2024 | 1.32 | 0.020 | 1.85% | 1.29 | 1.33 | 1.28 | 1,986,407.00 |
Apr 06 2024 | 1.29 | 0.030 | 2.26% | 1.26 | 1.31 | 1.26 | 1,230,815.00 |
Apr 05 2024 | 1.26 | -0.060 | -4.23% | 1.31 | 1.32 | 1.21 | 3,006,344.00 |
Apr 04 2024 | 1.32 | 0.050 | 4.25% | 1.27 | 1.37 | 1.23 | 4,704,811.00 |
Apr 03 2024 | 1.26 | -0.030 | -2.54% | 1.30 | 1.34 | 1.23 | 3,209,084.00 |
Apr 02 2024 | 1.30 | -0.100 | -7.41% | 1.40 | 1.41 | 1.25 | 4,726,928.00 |
Apr 01 2024 | 1.40 | -0.070 | -4.64% | 1.47 | 1.48 | 1.34 | 3,855,299.00 |
Mar 31 2024 | 1.47 | 0.040 | 2.65% | 1.43 | 1.47 | 1.42 | 1,432,708.00 |
Mar 30 2024 | 1.43 | -0.030 | -2.11% | 1.46 | 1.48 | 1.41 | 1,743,516.00 |
Mar 29 2024 | 1.46 | 0.020 | 1.51% | 1.44 | 1.50 | 1.40 | 3,441,518.00 |
Mar 28 2024 | 1.44 | -0.020 | -1.39% | 1.46 | 1.48 | 1.42 | 4,334,189.00 |
Mar 27 2024 | 1.46 | -0.130 | -8.34% | 1.59 | 1.65 | 1.44 | 8,978,221.00 |
Mar 26 2024 | 1.59 | 0.010 | 0.51% | 1.58 | 1.63 | 1.53 | 5,652,141.00 |
Mar 25 2024 | 1.59 | 0.090 | 6.25% | 1.48 | 1.64 | 1.48 | 4,837,557.00 |
Mar 24 2024 | 1.49 | 0.090 | 6.43% | 1.41 | 1.50 | 1.39 | 2,652,643.00 |
Mar 23 2024 | 1.40 | -0.050 | -3.22% | 1.44 | 1.48 | 1.40 | 2,496,730.00 |
Mar 22 2024 | 1.45 | -0.040 | -2.54% | 1.48 | 1.51 | 1.39 | 4,781,295.00 |
Mar 21 2024 | 1.49 | 0.050 | 3.45% | 1.43 | 1.54 | 1.38 | 7,505,893.00 |
Mar 20 2024 | 1.44 | 0.150 | 11.86% | 1.30 | 1.45 | 1.24 | 3,740,561.00 |
Mar 19 2024 | 1.29 | -0.130 | -9.25% | 1.42 | 1.43 | 1.23 | 5,009,361.00 |
Mar 18 2024 | 1.42 | -0.140 | -8.96% | 1.55 | 1.57 | 1.38 | 4,148,379.00 |
Mar 17 2024 | 1.56 | 0.020 | 1.12% | 1.55 | 1.58 | 1.41 | 6,475,201.00 |
Mar 16 2024 | 1.54 | -0.240 | -13.66% | 1.79 | 1.88 | 1.52 | 9,839,645.00 |
Mar 15 2024 | 1.78 | 0.030 | 1.90% | 1.70 | 1.87 | 1.55 | 12,010,407.00 |
Mar 14 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 0.00 |
Mar 13 2024 | 1.75 | 0.090 | 5.45% | 1.65 | 1.85 | 1.64 | 9,358,771.00 |
Mar 12 2024 | 1.66 | -0.030 | -1.83% | 1.69 | 1.72 | 1.51 | 4,432,169.00 |
Mar 11 2024 | 1.69 | 0.050 | 2.87% | 1.64 | 1.71 | 1.57 | 4,369,698.00 |
Mar 10 2024 | 1.64 | 0.010 | 0.53% | 1.63 | 1.73 | 1.56 | 5,706,953.00 |
Mar 09 2024 | 1.63 | 0.030 | 2.14% | 1.59 | 1.72 | 1.56 | 6,387,709.00 |
Mar 08 2024 | 1.60 | 0.050 | 2.91% | 1.56 | 1.62 | 1.42 | 4,627,675.00 |
Mar 07 2024 | 1.55 | 0.060 | 3.79% | 1.50 | 1.56 | 1.46 | 6,441,919.00 |
Mar 06 2024 | 1.50 | 0.080 | 5.94% | 1.42 | 1.52 | 1.37 | 6,219,801.00 |
Mar 05 2024 | 1.41 | -0.210 | -13.15% | 1.62 | 1.68 | 1.22 | 7,988,979.00 |
Mar 04 2024 | 1.63 | -0.050 | -2.82% | 1.67 | 1.70 | 1.56 | 9,696,058.00 |
Mar 03 2024 | 1.67 | 0.190 | 12.61% | 1.48 | 1.83 | 1.46 | 29,757,976.00 |
Mar 02 2024 | 1.49 | 0.100 | 7.26% | 1.38 | 1.49 | 1.35 | 5,788,959.00 |
Mar 01 2024 | 1.39 | 0.080 | 6.06% | 1.31 | 1.39 | 1.31 | 3,749,979.00 |
Feb 29 2024 | 1.31 | -0.050 | -3.78% | 1.36 | 1.41 | 1.26 | 6,053,461.00 |
Feb 28 2024 | 1.36 | -0.080 | -5.76% | 1.44 | 1.46 | 1.11 | 8,287,648.00 |
Feb 27 2024 | 1.44 | -0.020 | -1.69% | 1.47 | 1.49 | 1.38 | 5,322,367.00 |