PERPUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 1.12 | 0.00 | 0.31% | 1.11 | 1.15 | 1.09 | 574,806.00 |
May 20 2024 | 1.11 | 0.120 | 11.57% | 0.9978 | 1.11 | 0.9774 | 493,225.00 |
May 19 2024 | 0.9968 | -0.0526 | -5.01% | 1.05 | 1.06 | 0.9881 | 415,825.00 |
May 18 2024 | 1.05 | -0.010 | -0.56% | 1.06 | 1.07 | 1.03 | 267,154.00 |
May 17 2024 | 1.06 | 0.040 | 3.82% | 1.02 | 1.07 | 1.01 | 355,070.00 |
May 16 2024 | 1.02 | -0.020 | -1.69% | 1.04 | 1.05 | 0.9678 | 543,698.00 |
May 15 2024 | 1.03 | 0.060 | 6.61% | 0.9757 | 1.05 | 0.9567 | 218,180.00 |
May 14 2024 | 0.9699 | -0.0202 | -2.04% | 0.988 | 1.01 | 0.9639 | 357,891.00 |
May 13 2024 | 0.9901 | 0.0207 | 2.14% | 0.9716 | 1.03 | 0.9237 | 431,793.00 |
May 12 2024 | 0.9694 | -0.0339 | -3.38% | 1.01 | 1.01 | 0.9631 | 404,337.00 |
May 11 2024 | 1.00 | -0.010 | -0.88% | 1.01 | 1.03 | 1.00 | 264,495.00 |
May 10 2024 | 1.01 | -0.090 | -8.22% | 1.10 | 1.12 | 1.00 | 536,314.00 |
May 09 2024 | 1.10 | 0.060 | 6.11% | 1.04 | 1.13 | 1.03 | 479,827.00 |
May 08 2024 | 1.04 | 0.010 | 0.92% | 1.03 | 1.07 | 1.01 | 287,176.00 |
May 07 2024 | 1.03 | -0.050 | -4.70% | 1.05 | 1.08 | 1.02 | 381,540.00 |
May 06 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 0.00 |
May 05 2024 | 1.08 | 0.030 | 3.21% | 1.05 | 1.10 | 1.02 | 323,006.00 |
May 04 2024 | 1.05 | -0.010 | -1.13% | 1.06 | 1.07 | 1.04 | 256,259.00 |
May 03 2024 | 1.06 | 0.060 | 6.00% | 0.9989 | 1.07 | 0.9884 | 391,208.00 |
May 02 2024 | 0.9991 | 0.0276 | 2.84% | 0.9715 | 1.01 | 0.9358 | 520,861.00 |
May 01 2024 | 0.9715 | -0.0118 | -1.20% | 0.9835 | 0.9871 | 0.9122 | 1,227,755.00 |
Apr 30 2024 | 0.9833 | -0.0681 | -6.48% | 1.05 | 1.06 | 0.950 | 588,210.00 |
Apr 29 2024 | 1.05 | 0.00 | -0.32% | 1.06 | 1.06 | 1.01 | 517,816.00 |
Apr 28 2024 | 1.05 | -0.030 | -2.64% | 1.08 | 1.11 | 1.05 | 313,040.00 |
Apr 27 2024 | 1.08 | 0.020 | 1.84% | 1.07 | 1.10 | 1.01 | 433,034.00 |
Apr 26 2024 | 1.06 | -0.010 | -1.01% | 1.08 | 1.09 | 1.04 | 368,122.00 |
Apr 25 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 0.00 |
Apr 24 2024 | 1.07 | -0.040 | -3.91% | 1.12 | 1.16 | 1.06 | 541,849.00 |
Apr 23 2024 | 1.12 | -0.020 | -1.38% | 1.13 | 1.15 | 1.10 | 487,940.00 |
Apr 22 2024 | 1.13 | 0.030 | 2.47% | 1.11 | 1.15 | 1.09 | 564,628.00 |
Apr 21 2024 | 1.11 | -0.030 | -2.70% | 1.13 | 1.15 | 1.08 | 411,031.00 |
Apr 20 2024 | 1.14 | 0.090 | 8.47% | 1.05 | 1.16 | 1.03 | 521,979.00 |
Apr 19 2024 | 1.05 | 0.00 | 0.38% | 1.04 | 1.08 | 0.9501 | 703,390.00 |
Apr 18 2024 | 1.04 | 0.020 | 2.08% | 1.02 | 1.06 | 0.9924 | 767,415.00 |
Apr 17 2024 | 1.02 | -0.020 | -1.89% | 1.04 | 1.07 | 0.9759 | 640,241.00 |
Apr 16 2024 | 1.04 | 0.00 | -0.26% | 1.04 | 1.06 | 0.982 | 780,565.00 |
Apr 15 2024 | 1.05 | -0.020 | -1.57% | 1.05 | 1.12 | 0.9809 | 1,301,868.00 |
Apr 14 2024 | 1.06 | 0.080 | 7.85% | 0.9876 | 1.08 | 0.9416 | 1,543,107.00 |
Apr 13 2024 | 0.9851 | -0.2225 | -18.42% | 1.20 | 1.21 | 0.810 | 3,368,768.00 |
Apr 12 2024 | 1.21 | -0.270 | -18.13% | 1.47 | 1.57 | 1.10 | 2,338,355.00 |
Apr 11 2024 | 1.48 | -0.100 | -6.10% | 1.57 | 1.64 | 1.44 | 2,911,109.00 |
Apr 10 2024 | 1.57 | 0.090 | 6.21% | 1.48 | 1.59 | 1.34 | 2,861,478.00 |
Apr 09 2024 | 1.48 | -0.010 | -0.64% | 1.49 | 1.57 | 1.44 | 2,165,338.00 |
Apr 08 2024 | 1.49 | 0.170 | 13.04% | 1.31 | 1.50 | 1.30 | 1,823,071.00 |
Apr 07 2024 | 1.32 | 0.030 | 2.10% | 1.29 | 1.33 | 1.28 | 295,849.00 |
Apr 06 2024 | 1.29 | 0.030 | 2.22% | 1.26 | 1.31 | 1.26 | 261,109.00 |
Apr 05 2024 | 1.26 | -0.060 | -4.37% | 1.32 | 1.32 | 1.21 | 707,405.00 |
Apr 04 2024 | 1.32 | 0.050 | 4.32% | 1.26 | 1.38 | 1.23 | 699,342.00 |
Apr 03 2024 | 1.26 | -0.030 | -2.53% | 1.30 | 1.34 | 1.23 | 707,922.00 |
Apr 02 2024 | 1.30 | -0.110 | -7.51% | 1.40 | 1.40 | 1.25 | 1,061,507.00 |
Apr 01 2024 | 1.40 | -0.070 | -4.53% | 1.47 | 1.48 | 1.34 | 960,027.00 |
Mar 31 2024 | 1.47 | 0.040 | 2.58% | 1.43 | 1.48 | 1.42 | 635,953.00 |
Mar 30 2024 | 1.43 | -0.030 | -1.99% | 1.46 | 1.48 | 1.41 | 438,134.00 |
Mar 29 2024 | 1.46 | 0.020 | 1.47% | 1.44 | 1.50 | 1.40 | 1,274,628.00 |
Mar 28 2024 | 1.44 | -0.020 | -1.59% | 1.46 | 1.49 | 1.42 | 884,302.00 |
Mar 27 2024 | 1.46 | -0.130 | -8.13% | 1.59 | 1.65 | 1.45 | 2,054,152.00 |
Mar 26 2024 | 1.59 | 0.010 | 0.43% | 1.58 | 1.63 | 1.53 | 1,251,307.00 |
Mar 25 2024 | 1.59 | 0.090 | 6.33% | 1.49 | 1.62 | 1.48 | 1,539,324.00 |
Mar 24 2024 | 1.49 | 0.090 | 6.30% | 1.41 | 1.50 | 1.39 | 714,022.00 |
Mar 23 2024 | 1.40 | -0.050 | -3.21% | 1.45 | 1.48 | 1.40 | 619,060.00 |
Mar 22 2024 | 1.45 | -0.030 | -2.24% | 1.48 | 1.52 | 1.39 | 898,510.00 |
Mar 21 2024 | 1.48 | 0.050 | 3.21% | 1.43 | 1.52 | 1.37 | 2,240,720.00 |
Mar 20 2024 | 1.44 | 0.150 | 12.01% | 1.30 | 1.45 | 1.24 | 1,498,420.00 |
Mar 19 2024 | 1.28 | -0.130 | -9.26% | 1.42 | 1.43 | 1.23 | 1,614,774.00 |
Mar 18 2024 | 1.41 | -0.140 | -9.04% | 1.55 | 1.57 | 1.38 | 1,275,632.00 |
Mar 17 2024 | 1.55 | 0.020 | 1.05% | 1.55 | 1.59 | 1.40 | 2,746,949.00 |
Mar 16 2024 | 1.54 | -0.240 | -13.62% | 1.79 | 1.88 | 1.51 | 3,361,418.00 |
Mar 15 2024 | 1.78 | 0.030 | 1.89% | 1.70 | 1.87 | 1.53 | 6,103,920.00 |
Mar 14 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 0.00 |
Mar 13 2024 | 1.75 | 0.090 | 5.50% | 1.65 | 1.84 | 1.64 | 3,343,918.00 |
Mar 12 2024 | 1.66 | -0.030 | -1.99% | 1.69 | 1.72 | 1.50 | 1,895,560.00 |
Mar 11 2024 | 1.69 | 0.050 | 2.90% | 1.64 | 1.70 | 1.53 | 1,678,781.00 |
Mar 10 2024 | 1.64 | 0.040 | 2.68% | 1.63 | 1.73 | 1.55 | 3,486,878.00 |
Mar 09 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 0.00 |
Mar 08 2024 | 1.60 | 0.040 | 2.87% | 1.56 | 1.62 | 1.44 | 1,359,903.00 |
Mar 07 2024 | 1.56 | 0.060 | 3.89% | 1.50 | 1.56 | 1.46 | 1,471,109.00 |
Mar 06 2024 | 1.50 | 0.080 | 5.85% | 1.42 | 1.52 | 1.37 | 1,958,371.00 |
Mar 05 2024 | 1.41 | -0.210 | -13.09% | 1.62 | 1.68 | 1.14 | 3,753,500.00 |
Mar 04 2024 | 1.63 | -0.050 | -2.79% | 1.67 | 1.70 | 1.56 | 2,677,212.00 |
Mar 03 2024 | 1.67 | 0.190 | 12.72% | 1.48 | 1.81 | 1.30 | 7,381,119.00 |
Mar 02 2024 | 1.49 | 0.100 | 7.26% | 1.38 | 1.49 | 1.35 | 1,373,356.00 |
Mar 01 2024 | 1.38 | 0.080 | 6.01% | 1.31 | 1.39 | 1.31 | 1,196,504.00 |
Feb 29 2024 | 1.31 | -0.050 | -3.90% | 1.36 | 1.40 | 1.26 | 1,559,178.00 |
Feb 28 2024 | 1.36 | -0.080 | -5.72% | 1.44 | 1.46 | 1.10 | 2,177,646.00 |
Feb 27 2024 | 1.44 | -0.030 | -1.76% | 1.47 | 1.49 | 1.38 | 1,231,401.00 |
Feb 26 2024 | 1.47 | 0.040 | 2.59% | 1.42 | 1.54 | 1.41 | 1,668,758.00 |
Feb 25 2024 | 1.43 | 0.030 | 2.11% | 1.40 | 1.45 | 1.36 | 1,137,650.00 |
Feb 24 2024 | 1.40 | 0.030 | 2.26% | 1.38 | 1.56 | 1.31 | 3,024,627.00 |
Feb 23 2024 | 1.37 | 0.060 | 4.63% | 1.31 | 1.41 | 1.26 | 1,008,649.00 |
Feb 22 2024 | 1.31 | -0.010 | -0.64% | 1.32 | 1.36 | 1.27 | 833,594.00 |