- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Perpetual Protocol (PERP) historical data and Live price
Perpetual Protocol
PERP$ 1.06 + 6.638 % 
0.00001662 BTC
0.00001662 BTC MARKET CAP
69.948 M
69.948 M
24H VOLUME
10.213 M
10.213 M
CIRC.SUPPLY
66.002 M
66.002 M
MAX SUPPLY
Rank516
1H 1.58 %
24H 6.64 %
7D -8.07 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/19/24 | 1.046 | 1.084 | 0.953 | 1.05 | 10,269,341.95 | 69,271,860.42 |
| 4/18/24 | 1.023 | 1.058 | 0.996 | 1.046 | 8,055,243.74 | 69,031,028.33 |
| 4/17/24 | 1.043 | 1.062 | 0.98 | 1.023 | 8,618,317.6 | 67,539,885.19 |
| 4/16/24 | 1.048 | 1.06 | 0.986 | 1.043 | 10,375,294.63 | 68,872,838.22 |
| 4/15/24 | 1.064 | 1.12 | 0.986 | 1.048 | 11,973,254.31 | 69,156,591.75 |
| 4/14/24 | 0.99 | 1.082 | 0.945 | 1.064 | 15,958,846.68 | 70,215,392.31 |
| 4/13/24 | 1.21 | 1.21 | 0.851 | 0.99 | 26,235,516.4 | 65,373,919.61 |
| 4/12/24 | 1.473 | 1.564 | 1.129 | 1.21 | 26,416,571.55 | 79,842,120.28 |
| 4/11/24 | 1.574 | 1.635 | 1.445 | 1.473 | 28,914,711.79 | 97,214,539.27 |
| 4/10/24 | 1.478 | 1.589 | 1.339 | 1.574 | 34,747,438.58 | 103,902,529.55 |
| 4/9/24 | 1.488 | 1.558 | 1.447 | 1.478 | 31,806,833.1 | 97,530,828.5 |
| 4/8/24 | 1.316 | 1.492 | 1.302 | 1.488 | 22,659,944.11 | 98,196,637.25 |
| 4/7/24 | 1.292 | 1.327 | 1.287 | 1.316 | 6,641,218.54 | 86,871,243.02 |
| 4/6/24 | 1.265 | 1.305 | 1.26 | 1.292 | 4,898,415.2 | 85,253,266.72 |
| 4/5/24 | 1.319 | 1.321 | 1.214 | 1.265 | 10,068,694.52 | 83,504,006.26 |
| 4/4/24 | 1.267 | 1.371 | 1.231 | 1.319 | 16,407,259.85 | 87,054,497.17 |
| 4/3/24 | 1.297 | 1.341 | 1.233 | 1.267 | 10,063,384.32 | 83,602,277.21 |
| 4/2/24 | 1.403 | 1.404 | 1.25 | 1.297 | 12,552,367.45 | 85,581,541.48 |
| 4/1/24 | 1.469 | 1.478 | 1.341 | 1.403 | 12,168,287.39 | 92,593,912.66 |
| 3/31/24 | 1.435 | 1.474 | 1.424 | 1.469 | 6,799,939.43 | 96,931,007.02 |
| 3/30/24 | 1.464 | 1.484 | 1.417 | 1.435 | 6,925,669.05 | 94,743,863.51 |
| 3/29/24 | 1.442 | 1.5 | 1.403 | 1.464 | 12,889,330.49 | 96,598,809.86 |
| 3/28/24 | 1.464 | 1.483 | 1.425 | 1.442 | 13,793,588.93 | 95,172,880.9 |
| 3/27/24 | 1.595 | 1.642 | 1.452 | 1.464 | 24,651,492.24 | 96,604,358.6 |
| 3/26/24 | 1.588 | 1.626 | 1.538 | 1.595 | 17,977,896.05 | 105,274,722.44 |
| 3/25/24 | 1.491 | 1.612 | 1.483 | 1.588 | 17,288,030.99 | 104,843,705.34 |
| 3/24/24 | 1.402 | 1.501 | 1.389 | 1.491 | 9,449,262.96 | 98,392,411.41 |
| 3/23/24 | 1.445 | 1.48 | 1.402 | 1.402 | 8,483,029.37 | 92,536,906.39 |
| 3/22/24 | 1.485 | 1.512 | 1.396 | 1.445 | 13,685,297.77 | 95,404,697.6 |
| 3/21/24 | 1.436 | 1.518 | 1.38 | 1.485 | 24,995,714.84 | 97,980,276.36 |
| 3/20/24 | 1.283 | 1.449 | 1.243 | 1.436 | 14,994,385.88 | 94,774,429.29 |
| 3/19/24 | 1.417 | 1.431 | 1.231 | 1.283 | 17,723,224.15 | 84,668,603.22 |
| 3/18/24 | 1.559 | 1.564 | 1.382 | 1.417 | 15,266,618.85 | 93,540,953.86 |
| 3/17/24 | 1.537 | 1.578 | 1.413 | 1.558 | 26,318,774.05 | 102,818,419.67 |
| 3/16/24 | 1.783 | 1.866 | 1.516 | 1.537 | 40,798,676.23 | 101,436,567.01 |
| 3/15/24 | 1.694 | 1.862 | 1.583 | 1.783 | 66,431,645.78 | 117,692,775.17 |
| 3/14/24 | 1.749 | 1.767 | 1.578 | 1.694 | 19,337,903.87 | 111,804,359.29 |
| 3/13/24 | 1.658 | 1.836 | 1.646 | 1.749 | 37,549,484.58 | 115,413,686.24 |
| 3/12/24 | 1.691 | 1.722 | 1.527 | 1.658 | 21,915,123.2 | 109,421,045.2 |
| 3/11/24 | 1.644 | 1.699 | 1.575 | 1.692 | 19,553,610.71 | 111,657,478.31 |
| 3/10/24 | 1.636 | 1.72 | 1.562 | 1.644 | 27,508,057.92 | 108,511,541.26 |
| 3/9/24 | 1.603 | 1.712 | 1.57 | 1.636 | 23,434,332.47 | 107,976,560.54 |
| 3/8/24 | 1.557 | 1.621 | 1.453 | 1.603 | 18,635,169.68 | 105,825,073.42 |
| 3/7/24 | 1.493 | 1.562 | 1.466 | 1.557 | 20,792,634.64 | 102,744,995.34 |
| 3/6/24 | 1.418 | 1.515 | 1.372 | 1.493 | 22,022,852.24 | 98,562,398.98 |
| 3/5/24 | 1.631 | 1.676 | 1.183 | 1.418 | 40,201,530.04 | 93,571,328.14 |
| 3/4/24 | 1.678 | 1.695 | 1.57 | 1.631 | 37,089,006.24 | 107,653,410.44 |
| 3/3/24 | 1.486 | 1.791 | 1.467 | 1.677 | 109,664,991.29 | 110,714,568.28 |
| 3/2/24 | 1.386 | 1.486 | 1.366 | 1.486 | 18,936,369.13 | 98,084,335.76 |
| 3/1/24 | 1.31 | 1.385 | 1.31 | 1.385 | 14,008,404.94 | 91,438,334.39 |
| 2/29/24 | 1.358 | 1.395 | 1.266 | 1.31 | 21,249,373.71 | 86,461,093 |
| 2/28/24 | 1.441 | 1.461 | 1.231 | 1.357 | 30,861,040.57 | 89,592,311.21 |
| 2/27/24 | 1.468 | 1.492 | 1.397 | 1.441 | 19,232,118.76 | 95,114,590.86 |
| 2/26/24 | 1.43 | 1.532 | 1.413 | 1.468 | 23,539,708.71 | 96,892,341.78 |
| 2/25/24 | 1.401 | 1.44 | 1.37 | 1.43 | 15,542,106.93 | 94,362,287.26 |
| 2/24/24 | 1.371 | 1.551 | 1.317 | 1.401 | 41,599,706.55 | 92,489,858.2 |
| 2/23/24 | 1.307 | 1.395 | 1.266 | 1.371 | 16,242,584.08 | 90,500,145.65 |
| 2/22/24 | 1.318 | 1.364 | 1.277 | 1.307 | 12,770,930.87 | 86,290,681.27 |
| 2/21/24 | 1.379 | 1.388 | 1.261 | 1.318 | 12,955,314.21 | 86,970,131.7 |
| 2/20/24 | 1.507 | 1.535 | 1.321 | 1.379 | 37,849,969.37 | 91,007,426.35 |
| 2/19/24 | 1.239 | 1.589 | 1.234 | 1.506 | 78,743,234.32 | 99,420,234.13 |
| 2/18/24 | 1.205 | 1.25 | 1.193 | 1.239 | 8,009,810.25 | 81,759,460.49 |
| 2/17/24 | 1.236 | 1.247 | 1.161 | 1.205 | 9,431,129.93 | 79,536,331.49 |
| 2/16/24 | 1.246 | 1.306 | 1.212 | 1.236 | 14,978,098.82 | 81,600,037.58 |
| 2/15/24 | 1.212 | 1.261 | 1.203 | 1.246 | 13,650,628.7 | 82,237,213.95 |
| 2/14/24 | 1.196 | 1.227 | 1.174 | 1.212 | 10,704,238.79 | 80,019,928.35 |
| 2/13/24 | 1.2 | 1.262 | 1.164 | 1.196 | 18,228,454.3 | 78,917,603.35 |
| 2/12/24 | 1.108 | 1.236 | 1.074 | 1.2 | 14,575,307.78 | 79,218,300.63 |
| 2/11/24 | 1.128 | 1.149 | 1.105 | 1.108 | 5,047,267.2 | 73,133,047.95 |
| 2/10/24 | 1.141 | 1.154 | 1.112 | 1.128 | 5,005,214.48 | 74,450,625.43 |
| 2/9/24 | 1.091 | 1.156 | 1.091 | 1.141 | 7,391,311.46 | 75,279,403.08 |
| 2/8/24 | 1.103 | 1.114 | 1.085 | 1.091 | 5,424,816.92 | 72,015,455.33 |
| 2/7/24 | 1.049 | 1.124 | 1.042 | 1.103 | 5,519,884.86 | 72,794,643.46 |
| 2/6/24 | 1.041 | 1.061 | 1.036 | 1.049 | 4,167,547.15 | 69,230,437.31 |
| 2/5/24 | 1.034 | 1.058 | 1.01 | 1.041 | 4,833,572.03 | 68,734,337.19 |
| 2/4/24 | 1.09 | 1.091 | 1.034 | 1.034 | 5,272,364.58 | 68,277,567.45 |
| 2/3/24 | 1.112 | 1.121 | 1.083 | 1.09 | 4,004,974.27 | 71,924,873.03 |
| 2/2/24 | 1.088 | 1.142 | 1.086 | 1.111 | 5,690,685.46 | 73,360,965.85 |
| 2/1/24 | 1.09 | 1.101 | 1.067 | 1.088 | 4,911,403.4 | 71,834,481.35 |
| 1/31/24 | 1.156 | 1.159 | 1.082 | 1.09 | 5,824,125.78 | 71,965,538.09 |
| 1/30/24 | 1.188 | 1.202 | 1.151 | 1.156 | 6,437,565.63 | 76,303,082.01 |
| 1/29/24 | 1.138 | 1.191 | 1.132 | 1.188 | 5,447,879.85 | 78,422,113.98 |
| 1/28/24 | 1.174 | 1.194 | 1.126 | 1.138 | 5,068,150.62 | 75,097,008.64 |
| 1/27/24 | 1.158 | 1.181 | 1.139 | 1.174 | 4,815,618.45 | 77,472,143.24 |
| 1/26/24 | 1.103 | 1.169 | 1.094 | 1.159 | 7,332,177.47 | 76,484,219.89 |
| 1/25/24 | 1.138 | 1.138 | 1.068 | 1.104 | 7,134,470.33 | 72,851,216.25 |
| 1/24/24 | 1.11 | 1.14 | 1.092 | 1.138 | 10,713,038.74 | 75,113,812.06 |
| 1/23/24 | 1.123 | 1.154 | 1.022 | 1.11 | 12,006,905.87 | 73,254,450.29 |
| 1/22/24 | 1.203 | 1.218 | 1.109 | 1.123 | 11,169,741.63 | 74,100,908.79 |
| 1/21/24 | 1.227 | 1.258 | 1.203 | 1.203 | 7,680,602.68 | 79,414,477.91 |
