- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Perpetual Protocol (PERP) historical data and Live price
Perpetual Protocol
PERP$ 0.688281 -3.047 % 
0.00003423 BTC
0.00003423 BTC MARKET CAP
54.013 M
54.013 M
24H VOLUME
20.907 M
20.907 M
CIRC.SUPPLY
78.475 M
78.475 M
MAX SUPPLY
Rank341
1H 2.56 %
24H -3.05 %
7D -10.49 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 6/28/22 | 0.701 | 0.715 | 0.655 | 0.657 | 17,662,493.49 | 51,574,407.64 |
| 6/27/22 | 0.749 | 0.784 | 0.7 | 0.701 | 17,495,330.83 | 53,598,694.31 |
| 6/26/22 | 0.78 | 0.905 | 0.749 | 0.749 | 34,869,443.71 | 57,279,609.12 |
| 6/25/22 | 0.758 | 0.807 | 0.735 | 0.781 | 18,594,140.61 | 59,694,605.09 |
| 6/24/22 | 0.811 | 0.824 | 0.719 | 0.759 | 21,825,941.14 | 58,011,621.85 |
| 6/23/22 | 0.751 | 0.811 | 0.726 | 0.811 | 39,305,808.29 | 62,003,360.49 |
| 6/22/22 | 0.588 | 0.839 | 0.578 | 0.752 | 75,042,615.09 | 57,483,644.93 |
| 6/21/22 | 0.592 | 0.638 | 0.579 | 0.588 | 14,998,342.84 | 44,966,140.21 |
| 6/20/22 | 0.592 | 0.624 | 0.57 | 0.592 | 16,051,335.14 | 45,255,074.46 |
| 6/19/22 | 0.543 | 0.602 | 0.529 | 0.592 | 14,378,301.17 | 45,299,952.38 |
| 6/18/22 | 0.605 | 0.609 | 0.505 | 0.543 | 15,407,974.16 | 41,508,351.27 |
| 6/17/22 | 0.565 | 0.624 | 0.563 | 0.605 | 15,518,598.11 | 46,272,955.14 |
| 6/16/22 | 0.666 | 0.678 | 0.561 | 0.565 | 15,074,374.35 | 43,206,009.55 |
| 6/15/22 | 0.659 | 0.669 | 0.558 | 0.666 | 19,561,652.83 | 50,935,629.34 |
| 6/14/22 | 0.659 | 0.686 | 0.606 | 0.66 | 17,113,728.09 | 50,452,549.01 |
| 6/13/22 | 0.738 | 0.745 | 0.633 | 0.659 | 21,782,621.44 | 50,399,008.88 |
| 6/12/22 | 0.848 | 0.857 | 0.738 | 0.738 | 17,920,069.35 | 56,464,430.5 |
| 6/11/22 | 0.943 | 0.976 | 0.847 | 0.849 | 14,157,095.98 | 64,911,167.68 |
| 6/10/22 | 1.055 | 1.076 | 0.939 | 0.943 | 14,716,163.37 | 72,153,917.59 |
| 6/9/22 | 1.063 | 1.084 | 1.045 | 1.055 | 17,294,883.15 | 80,654,880.91 |
| 6/8/22 | 1.117 | 1.155 | 1.061 | 1.063 | 18,797,111.31 | 81,282,007.09 |
| 6/7/22 | 1.167 | 1.169 | 1.076 | 1.116 | 13,866,053.87 | 85,377,970.57 |
| 6/6/22 | 1.193 | 1.238 | 1.166 | 1.167 | 16,871,008.28 | 89,260,340.25 |
| 6/5/22 | 1.246 | 1.34 | 1.175 | 1.192 | 22,863,603.88 | 91,183,087.44 |
| 6/4/22 | 1.245 | 1.348 | 1.225 | 1.245 | 28,883,523.24 | 95,220,978.56 |
| 6/3/22 | 1.283 | 1.289 | 1.208 | 1.245 | 17,796,818.51 | 95,183,921.26 |
| 6/2/22 | 1.265 | 1.321 | 1.235 | 1.283 | 21,834,420.37 | 98,104,479.53 |
| 6/1/22 | 1.388 | 1.395 | 1.237 | 1.264 | 25,363,731.88 | 96,701,534.55 |
| 5/31/22 | 1.348 | 1.559 | 1.225 | 1.389 | 35,689,488.05 | 106,198,592.51 |
| 5/30/22 | 1.242 | 1.363 | 1.234 | 1.347 | 27,028,598.07 | 102,997,735.29 |
| 5/29/22 | 1.204 | 1.262 | 1.174 | 1.242 | 22,396,595.22 | 95,019,012.17 |
| 5/28/22 | 1.07 | 1.11 | 1.062 | 1.109 | 26,875,091.19 | 84,790,287.2 |
| 5/27/22 | 1.123 | 1.16 | 1.057 | 1.071 | 27,924,331.15 | 81,868,744.88 |
| 5/26/22 | 1.295 | 1.308 | 1.114 | 1.123 | 28,271,611.01 | 85,882,995.9 |
| 5/25/22 | 1.419 | 1.421 | 1.291 | 1.295 | 26,658,970.77 | 99,019,398.63 |
| 5/24/22 | 1.257 | 1.685 | 1.257 | 1.418 | 87,593,002.48 | 108,451,378.78 |
| 5/23/22 | 1.191 | 1.298 | 1.145 | 1.244 | 23,690,194.22 | 95,132,926.36 |
| 5/22/22 | 1.151 | 1.215 | 1.114 | 1.191 | 19,683,486.33 | 91,066,679.6 |
| 5/21/22 | 1.078 | 1.247 | 1.058 | 1.152 | 23,934,620.02 | 88,095,856.6 |
| 5/20/22 | 1.14 | 1.149 | 1.045 | 1.078 | 18,218,419.76 | 82,447,067.99 |
| 5/19/22 | 1.055 | 1.154 | 1.026 | 1.14 | 19,117,764.51 | 87,216,920.31 |
| 5/18/22 | 1.18 | 1.228 | 1.049 | 1.055 | 22,000,335.34 | 80,662,431.16 |
| 5/17/22 | 1.116 | 1.363 | 1.113 | 1.18 | 29,864,916.01 | 90,264,670.54 |
| 5/16/22 | 1.374 | 1.374 | 1.105 | 1.117 | 21,128,949.51 | 85,389,541.4 |
| 5/15/22 | 1.304 | 1.415 | 1.237 | 1.378 | 18,823,684.24 | 105,352,363.66 |
| 5/14/22 | 1.258 | 1.311 | 1.181 | 1.304 | 15,208,078.31 | 99,728,962.64 |
| 5/13/22 | 1.193 | 1.361 | 1.175 | 1.258 | 21,831,144.64 | 96,233,410.41 |
| 5/12/22 | 1.352 | 1.414 | 1.094 | 1.194 | 20,319,191.49 | 91,305,728.04 |
| 5/11/22 | 1.861 | 1.895 | 1.267 | 1.351 | 24,284,614.76 | 103,354,011.02 |
| 5/10/22 | 1.862 | 2.017 | 1.758 | 1.862 | 20,629,685.16 | 142,408,996.54 |
| 5/9/22 | 2.218 | 2.247 | 1.797 | 1.866 | 26,594,521.86 | 142,679,961.21 |
| 5/8/22 | 2.221 | 2.297 | 2.17 | 2.217 | 23,578,241.99 | 169,561,119.69 |
| 5/7/22 | 2.387 | 2.405 | 2.185 | 2.221 | 25,592,803.32 | 169,850,752.29 |
| 5/6/22 | 2.475 | 2.475 | 2.357 | 2.388 | 26,192,487.72 | 182,623,460.1 |
| 5/5/22 | 3.001 | 3.002 | 2.371 | 2.475 | 38,349,125.24 | 189,262,010.5 |
| 5/4/22 | 2.911 | 3.008 | 2.839 | 3.001 | 28,392,650.72 | 229,530,692.49 |
| 5/3/22 | 3.236 | 3.319 | 2.902 | 2.913 | 25,705,738.97 | 222,762,881.69 |
| 5/2/22 | 3.245 | 3.307 | 3.149 | 3.236 | 16,169,073.42 | 247,481,614.07 |
| 5/1/22 | 3.108 | 3.289 | 3.037 | 3.244 | 18,344,788.82 | 248,122,035.71 |
| 4/30/22 | 3.345 | 3.414 | 3.103 | 3.108 | 16,148,807.44 | 237,674,509.13 |
| 4/29/22 | 3.731 | 3.744 | 3.33 | 3.345 | 22,071,312.46 | 255,804,015.65 |
| 4/28/22 | 3.735 | 3.782 | 3.604 | 3.729 | 22,196,430.62 | 285,139,399.05 |
| 4/27/22 | 3.638 | 3.806 | 3.615 | 3.734 | 27,976,109.85 | 285,589,261.99 |
| 4/26/22 | 3.995 | 4.351 | 3.621 | 3.638 | 37,162,523.02 | 278,240,529.14 |
| 4/25/22 | 4.21 | 4.223 | 3.89 | 3.995 | 24,694,743.49 | 305,510,416.97 |
| 4/24/22 | 4.335 | 4.436 | 4.175 | 4.21 | 22,063,448.14 | 321,962,417.66 |
| 4/23/22 | 4.357 | 4.397 | 4.281 | 4.335 | 21,548,710.76 | 331,527,344.16 |
| 4/22/22 | 4.447 | 4.729 | 4.339 | 4.357 | 27,143,838.14 | 333,231,637.52 |
| 4/21/22 | 4.631 | 4.794 | 4.406 | 4.447 | 36,458,109.96 | 331,218,725.11 |
| 4/20/22 | 4.122 | 4.987 | 4.07 | 4.632 | 59,600,097.62 | 344,990,216.24 |
| 4/19/22 | 3.99 | 4.154 | 3.968 | 4.122 | 24,622,999.44 | 306,995,068.94 |
| 4/18/22 | 3.911 | 3.993 | 3.788 | 3.99 | 17,660,930.61 | 297,145,864.23 |
| 4/17/22 | 4.007 | 4.036 | 3.897 | 3.91 | 10,932,029.47 | 291,208,949.4 |
| 4/16/22 | 4.015 | 4.025 | 3.956 | 4.007 | 12,648,178.11 | 298,395,343.84 |
| 4/15/22 | 4.155 | 4.167 | 3.966 | 4.016 | 21,677,372.67 | 299,081,040.09 |
| 4/14/22 | 4.254 | 4.307 | 4.128 | 4.155 | 12,285,644.75 | 309,426,931.09 |
| 4/13/22 | 4.166 | 4.272 | 4.103 | 4.254 | 14,966,879.12 | 316,807,896.24 |
| 4/12/22 | 4.056 | 4.219 | 4.053 | 4.166 | 13,872,902.45 | 310,235,268.12 |
| 4/11/22 | 4.553 | 4.553 | 4.055 | 4.055 | 16,882,313.77 | 302,012,735.85 |
| 4/10/22 | 4.542 | 4.657 | 4.527 | 4.554 | 14,735,183.73 | 339,143,121.28 |
| 4/9/22 | 4.518 | 4.573 | 4.45 | 4.542 | 14,243,487.43 | 338,302,194.24 |
| 4/8/22 | 4.607 | 4.707 | 4.475 | 4.518 | 21,353,204.81 | 336,462,227.56 |
| 4/7/22 | 4.682 | 4.794 | 4.554 | 4.607 | 23,281,477.71 | 343,129,423.36 |
| 4/6/22 | 4.878 | 5.033 | 4.579 | 4.682 | 36,658,929.96 | 348,673,669.64 |
| 4/5/22 | 4.92 | 5.075 | 4.842 | 4.879 | 23,320,537.87 | 363,360,774.89 |
| 4/4/22 | 5.266 | 5.268 | 4.774 | 4.921 | 26,112,020.77 | 366,463,944.48 |
| 4/3/22 | 5.345 | 5.442 | 5.149 | 5.266 | 28,994,781.52 | 392,174,471.32 |
| 4/2/22 | 5.306 | 5.419 | 5.205 | 5.342 | 27,535,275.55 | 397,818,072.92 |
| 4/1/22 | 5.053 | 5.333 | 4.863 | 5.305 | 24,562,141.06 | 395,097,657.75 |
| 3/31/22 | 5.079 | 5.491 | 5.037 | 5.053 | 39,385,587.37 | 376,314,548.4 |
