- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Perpetual Protocol (PERP) historical data and Live price
Perpetual Protocol
PERP$ 8.65 + 10.364 % 
0.00021883 BTC
0.00021883 BTC MARKET CAP
188.566 M
188.566 M
24H VOLUME
8.05 M
8.05 M
CIRC.SUPPLY
21.796 M
21.796 M
MAX SUPPLY
Rank246
1H 3.41 %
24H 10.36 %
7D -13.72 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 6/13/21 | 7.65 | 8.682 | 7.481 | 8.545 | 8,717,460.01 | 186,241,958.99 |
| 6/12/21 | 7.525 | 7.845 | 7.201 | 7.668 | 8,330,826.91 | 167,125,156.47 |
| 6/11/21 | 8.31 | 8.323 | 7.342 | 7.524 | 13,175,955.31 | 163,997,966.32 |
| 6/10/21 | 9.005 | 9.04 | 8.184 | 8.329 | 8,640,544.19 | 181,534,934.42 |
| 6/9/21 | 8.5 | 9.047 | 8.237 | 9.005 | 11,086,701.15 | 196,268,782.41 |
| 6/7/21 | 9.849 | 10.156 | 8.906 | 8.907 | 8,964,369.21 | 194,130,095.58 |
| 6/6/21 | 9.853 | 10.319 | 9.764 | 9.849 | 8,631,798.08 | 214,665,312.67 |
| 6/5/21 | 9.983 | 11.099 | 9.752 | 9.836 | 13,277,244.04 | 214,385,347.72 |
| 6/4/21 | 10.406 | 10.417 | 9.477 | 9.976 | 8,736,742.82 | 217,431,009.1 |
| 6/3/21 | 10.622 | 10.882 | 9.909 | 10.405 | 21,494,010.59 | 226,778,892.12 |
| 6/2/21 | 8.912 | 11.405 | 8.895 | 10.627 | 35,748,865.21 | 231,631,716.29 |
| 6/1/21 | 8.554 | 8.908 | 7.922 | 8.897 | 11,047,575.46 | 193,906,619.01 |
| 5/31/21 | 7.68 | 8.554 | 7.362 | 8.553 | 13,257,829 | 186,417,393.21 |
| 5/30/21 | 7.26 | 8.07 | 6.894 | 7.679 | 11,033,456.56 | 167,377,781.13 |
| 5/29/21 | 7.855 | 8.051 | 7.112 | 7.26 | 10,040,523.51 | 158,224,821.91 |
| 5/28/21 | 8.986 | 9.022 | 7.443 | 7.827 | 15,114,901.19 | 170,601,887.66 |
| 5/27/21 | 10.304 | 10.317 | 8.976 | 8.981 | 16,057,466.93 | 195,742,538.9 |
| 5/26/21 | 10.462 | 11.251 | 9.665 | 10.278 | 19,355,016.26 | 224,020,687.78 |
| 5/25/21 | 10.505 | 10.828 | 8.866 | 10.462 | 23,372,076.42 | 228,019,119.68 |
| 5/24/21 | 7.843 | 10.52 | 7.843 | 10.481 | 28,960,201.83 | 228,440,671.02 |
| 5/23/21 | 10.258 | 11.045 | 6.886 | 7.852 | 37,211,060.05 | 171,137,608.41 |
| 5/22/21 | 10.332 | 10.701 | 8.79 | 10.286 | 37,178,879.16 | 224,182,940.5 |
| 5/21/21 | 13.365 | 13.672 | 9.512 | 10.308 | 38,602,816.64 | 224,669,696.81 |
| 5/19/21 | 11.828 | 12.354 | 7.589 | 10.992 | 74,595,448.94 | 239,582,771.64 |
| 5/19/21 | 11.828 | 12.354 | 7.589 | 10.992 | 74,595,448.94 | 239,582,771.64 |
| 5/19/21 | 11.828 | 12.354 | 7.589 | 10.992 | 74,595,448.94 | 239,582,771.64 |
| 5/19/21 | 11.828 | 12.354 | 7.589 | 10.992 | 74,595,448.94 | 239,582,771.64 |
| 5/18/21 | 9.392 | 12.533 | 9.392 | 11.826 | 62,635,623.69 | 257,761,821.73 |
| 5/18/21 | 9.392 | 12.533 | 9.392 | 11.826 | 62,635,623.69 | 257,761,821.73 |
| 5/18/21 | 9.392 | 12.533 | 9.392 | 11.826 | 62,635,623.69 | 257,761,821.73 |
| 5/18/21 | 9.392 | 12.533 | 9.392 | 11.826 | 62,635,623.69 | 257,761,821.73 |
| 5/17/21 | 9.264 | 10.144 | 8.328 | 9.395 | 39,373,877.72 | 204,777,325.55 |
| 5/17/21 | 9.264 | 10.144 | 8.328 | 9.395 | 39,373,877.72 | 204,777,325.55 |
| 5/17/21 | 9.264 | 10.144 | 8.328 | 9.395 | 39,373,877.72 | 204,777,325.55 |
| 5/17/21 | 9.264 | 10.144 | 8.328 | 9.395 | 39,373,877.72 | 204,777,325.55 |
| 5/16/21 | 9.703 | 10.35 | 8.953 | 9.243 | 16,882,343.93 | 201,452,793.89 |
| 5/16/21 | 9.703 | 10.35 | 8.953 | 9.243 | 16,882,343.93 | 201,452,793.89 |
| 5/16/21 | 9.703 | 10.35 | 8.953 | 9.243 | 16,882,343.93 | 201,452,793.89 |
| 5/16/21 | 9.703 | 10.35 | 8.953 | 9.243 | 16,882,343.93 | 201,452,793.89 |
| 5/15/21 | 10.928 | 12.448 | 9.415 | 9.706 | 45,904,942.73 | 211,540,493.75 |
| 5/15/21 | 10.928 | 12.448 | 9.415 | 9.706 | 45,904,942.73 | 211,540,493.75 |
| 5/15/21 | 10.928 | 12.448 | 9.415 | 9.706 | 45,904,942.73 | 211,540,493.75 |
| 5/15/21 | 10.928 | 12.448 | 9.415 | 9.706 | 45,904,942.73 | 211,540,493.75 |
| 5/14/21 | 7.898 | 11.545 | 7.88 | 10.899 | 77,806,260.97 | 237,553,358.96 |
| 5/14/21 | 7.898 | 11.545 | 7.88 | 10.899 | 77,806,260.97 | 237,553,358.96 |
| 5/14/21 | 7.898 | 11.545 | 7.88 | 10.899 | 77,806,260.97 | 237,553,358.96 |
| 5/14/21 | 7.898 | 11.545 | 7.88 | 10.899 | 77,806,260.97 | 237,553,358.96 |
| 5/13/21 | 7.512 | 8.089 | 7.151 | 7.908 | 17,102,641.8 | 172,361,290.11 |
| 5/13/21 | 7.512 | 8.089 | 7.151 | 7.908 | 17,102,641.8 | 172,361,290.11 |
| 5/13/21 | 7.512 | 8.089 | 7.151 | 7.908 | 17,102,641.8 | 172,361,290.11 |
| 5/13/21 | 7.512 | 8.089 | 7.151 | 7.908 | 17,102,641.8 | 172,361,290.11 |
| 5/12/21 | 7.671 | 8.186 | 7.572 | 7.572 | 9,300,803.1 | 165,035,971.1 |
| 5/12/21 | 7.671 | 8.186 | 7.572 | 7.572 | 9,300,803.1 | 165,035,971.1 |
| 5/12/21 | 7.671 | 8.186 | 7.572 | 7.572 | 9,300,803.1 | 165,035,971.1 |
| 5/12/21 | 7.671 | 8.186 | 7.572 | 7.572 | 9,300,803.1 | 165,035,971.1 |
| 5/11/21 | 7.762 | 7.886 | 7.293 | 7.674 | 9,670,828.67 | 167,248,615.18 |
| 5/11/21 | 7.762 | 7.886 | 7.293 | 7.674 | 9,670,828.67 | 167,248,615.18 |
| 5/11/21 | 7.762 | 7.886 | 7.293 | 7.674 | 9,670,828.67 | 167,248,615.18 |
| 5/11/21 | 7.762 | 7.886 | 7.293 | 7.674 | 9,670,828.67 | 167,248,615.18 |
| 5/10/21 | 8.068 | 8.239 | 7.556 | 7.762 | 6,876,153.79 | 169,173,819.08 |
| 5/10/21 | 8.068 | 8.239 | 7.556 | 7.762 | 6,876,153.79 | 169,173,819.08 |
| 5/10/21 | 8.068 | 8.239 | 7.556 | 7.762 | 6,876,153.79 | 169,173,819.08 |
| 5/10/21 | 8.068 | 8.239 | 7.556 | 7.762 | 6,876,153.79 | 169,173,819.08 |
| 5/9/21 | 8.307 | 8.352 | 7.942 | 8.067 | 5,637,644.07 | 175,833,042.74 |
| 5/9/21 | 8.307 | 8.352 | 7.942 | 8.067 | 5,637,644.07 | 175,833,042.74 |
| 5/9/21 | 8.307 | 8.352 | 7.942 | 8.067 | 5,637,644.07 | 175,833,042.74 |
| 5/6/21 | 9.033 | 9.041 | 8.102 | 8.102 | 10,953,602.84 | 176,588,101.49 |
| 5/5/21 | 8.475 | 9.17 | 8.466 | 9.029 | 15,766,231.21 | 196,801,108.98 |
| 5/5/21 | 8.475 | 9.17 | 8.466 | 9.029 | 15,766,231.21 | 196,801,108.98 |
| 5/5/21 | 8.475 | 9.17 | 8.466 | 9.029 | 15,766,231.21 | 196,801,108.98 |
| 5/5/21 | 8.475 | 9.17 | 8.466 | 9.029 | 15,766,231.21 | 196,801,108.98 |
| 4/26/21 | 6.155 | 6.568 | 6.149 | 6.454 | 5,931,965.37 | 140,676,522.01 |
| 4/25/21 | 6.416 | 6.479 | 6.068 | 6.156 | 6,475,327.68 | 134,182,570.6 |
| 4/24/21 | 6.621 | 6.786 | 6.296 | 6.395 | 10,669,040.27 | 139,390,182.69 |
| 4/23/21 | 5.953 | 6.691 | 5.206 | 6.611 | 23,961,534.71 | 144,096,909.78 |
| 4/22/21 | 6.153 | 6.829 | 5.888 | 5.965 | 12,937,748.52 | 130,012,824.96 |
| 4/21/21 | 6.119 | 6.633 | 5.884 | 6.153 | 9,954,765.09 | 134,114,935.2 |
| 4/20/21 | 5.95 | 6.25 | 5.616 | 6.119 | 8,953,306.41 | 133,365,773.12 |
| 4/19/21 | 6.328 | 6.657 | 5.858 | 5.954 | 9,220,390.83 | 129,771,243.32 |
| 4/18/21 | 7.44 | 7.44 | 6.089 | 6.325 | 14,468,271.3 | 137,852,445.2 |
| 4/17/21 | 7.526 | 7.588 | 7.369 | 7.438 | 9,736,905.17 | 162,112,172.12 |
| 4/16/21 | 8.403 | 8.408 | 7.423 | 7.526 | 11,510,235.65 | 164,029,862.25 |
| 4/15/21 | 8.12 | 8.749 | 8.056 | 8.405 | 12,389,491.79 | 183,194,478.06 |
| 4/14/21 | 8.381 | 8.381 | 7.817 | 8.124 | 15,391,389.11 | 177,056,475.46 |
| 4/13/21 | 8.05 | 8.348 | 7.923 | 8.348 | 10,585,096.49 | 181,954,604.76 |
| 4/12/21 | 8.012 | 8.804 | 7.783 | 8.053 | 17,829,519.97 | 175,522,244.95 |
| 4/11/21 | 7.508 | 8.05 | 7.389 | 8.009 | 67,732,788.55 | 174,569,230.33 |
| 4/10/21 | 7.794 | 8.033 | 7.372 | 7.506 | 44,240,771.76 | 163,588,405.87 |
| 4/9/21 | 7.742 | 8.033 | 7.687 | 7.794 | 24,547,875.29 | 169,869,344.51 |
| 4/8/21 | 7.342 | 8.126 | 7.323 | 7.742 | 11,444,329.99 | 168,748,331.21 |
