Perpetual Protocol (PERP) historical data and Live price

perpetual-protocol

Perpetual Protocol

PERP
$ 8.65 + 10.364 % 0.00021883 BTC
MARKET CAP
188.566 M
24H VOLUME
8.05 M
CIRC.SUPPLY
21.796 M
MAX SUPPLY
Rank246
1H 3.41 %
24H 10.36 %
7D -13.72 %
EXPLORER 1
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/13/217.658.6827.4818.5458,717,460.01186,241,958.99
6/12/217.5257.8457.2017.6688,330,826.91167,125,156.47
6/11/218.318.3237.3427.52413,175,955.31163,997,966.32
6/10/219.0059.048.1848.3298,640,544.19181,534,934.42
6/9/218.59.0478.2379.00511,086,701.15196,268,782.41
6/7/219.84910.1568.9068.9078,964,369.21194,130,095.58
6/6/219.85310.3199.7649.8498,631,798.08214,665,312.67
6/5/219.98311.0999.7529.83613,277,244.04214,385,347.72
6/4/2110.40610.4179.4779.9768,736,742.82217,431,009.1
6/3/2110.62210.8829.90910.40521,494,010.59226,778,892.12
6/2/218.91211.4058.89510.62735,748,865.21231,631,716.29
6/1/218.5548.9087.9228.89711,047,575.46193,906,619.01
5/31/217.688.5547.3628.55313,257,829186,417,393.21
5/30/217.268.076.8947.67911,033,456.56167,377,781.13
5/29/217.8558.0517.1127.2610,040,523.51158,224,821.91
5/28/218.9869.0227.4437.82715,114,901.19170,601,887.66
5/27/2110.30410.3178.9768.98116,057,466.93195,742,538.9
5/26/2110.46211.2519.66510.27819,355,016.26224,020,687.78
5/25/2110.50510.8288.86610.46223,372,076.42228,019,119.68
5/24/217.84310.527.84310.48128,960,201.83228,440,671.02
5/23/2110.25811.0456.8867.85237,211,060.05171,137,608.41
5/22/2110.33210.7018.7910.28637,178,879.16224,182,940.5
5/21/2113.36513.6729.51210.30838,602,816.64224,669,696.81
5/19/2111.82812.3547.58910.99274,595,448.94239,582,771.64
5/19/2111.82812.3547.58910.99274,595,448.94239,582,771.64
5/19/2111.82812.3547.58910.99274,595,448.94239,582,771.64
5/19/2111.82812.3547.58910.99274,595,448.94239,582,771.64
5/18/219.39212.5339.39211.82662,635,623.69257,761,821.73
5/18/219.39212.5339.39211.82662,635,623.69257,761,821.73
5/18/219.39212.5339.39211.82662,635,623.69257,761,821.73
5/18/219.39212.5339.39211.82662,635,623.69257,761,821.73
5/17/219.26410.1448.3289.39539,373,877.72204,777,325.55
5/17/219.26410.1448.3289.39539,373,877.72204,777,325.55
5/17/219.26410.1448.3289.39539,373,877.72204,777,325.55
5/17/219.26410.1448.3289.39539,373,877.72204,777,325.55
5/16/219.70310.358.9539.24316,882,343.93201,452,793.89
5/16/219.70310.358.9539.24316,882,343.93201,452,793.89
5/16/219.70310.358.9539.24316,882,343.93201,452,793.89
5/16/219.70310.358.9539.24316,882,343.93201,452,793.89
5/15/2110.92812.4489.4159.70645,904,942.73211,540,493.75
5/15/2110.92812.4489.4159.70645,904,942.73211,540,493.75
5/15/2110.92812.4489.4159.70645,904,942.73211,540,493.75
5/15/2110.92812.4489.4159.70645,904,942.73211,540,493.75
5/14/217.89811.5457.8810.89977,806,260.97237,553,358.96
5/14/217.89811.5457.8810.89977,806,260.97237,553,358.96
5/14/217.89811.5457.8810.89977,806,260.97237,553,358.96
5/14/217.89811.5457.8810.89977,806,260.97237,553,358.96
5/13/217.5128.0897.1517.90817,102,641.8172,361,290.11
5/13/217.5128.0897.1517.90817,102,641.8172,361,290.11
5/13/217.5128.0897.1517.90817,102,641.8172,361,290.11
5/13/217.5128.0897.1517.90817,102,641.8172,361,290.11
5/12/217.6718.1867.5727.5729,300,803.1165,035,971.1
5/12/217.6718.1867.5727.5729,300,803.1165,035,971.1
5/12/217.6718.1867.5727.5729,300,803.1165,035,971.1
5/12/217.6718.1867.5727.5729,300,803.1165,035,971.1
5/11/217.7627.8867.2937.6749,670,828.67167,248,615.18
5/11/217.7627.8867.2937.6749,670,828.67167,248,615.18
5/11/217.7627.8867.2937.6749,670,828.67167,248,615.18
5/11/217.7627.8867.2937.6749,670,828.67167,248,615.18
5/10/218.0688.2397.5567.7626,876,153.79169,173,819.08
5/10/218.0688.2397.5567.7626,876,153.79169,173,819.08
5/10/218.0688.2397.5567.7626,876,153.79169,173,819.08
5/10/218.0688.2397.5567.7626,876,153.79169,173,819.08
5/9/218.3078.3527.9428.0675,637,644.07175,833,042.74
5/9/218.3078.3527.9428.0675,637,644.07175,833,042.74
5/9/218.3078.3527.9428.0675,637,644.07175,833,042.74
5/6/219.0339.0418.1028.10210,953,602.84176,588,101.49
5/5/218.4759.178.4669.02915,766,231.21196,801,108.98
5/5/218.4759.178.4669.02915,766,231.21196,801,108.98
5/5/218.4759.178.4669.02915,766,231.21196,801,108.98
5/5/218.4759.178.4669.02915,766,231.21196,801,108.98
4/26/216.1556.5686.1496.4545,931,965.37140,676,522.01
4/25/216.4166.4796.0686.1566,475,327.68134,182,570.6
4/24/216.6216.7866.2966.39510,669,040.27139,390,182.69
4/23/215.9536.6915.2066.61123,961,534.71144,096,909.78
4/22/216.1536.8295.8885.96512,937,748.52130,012,824.96
4/21/216.1196.6335.8846.1539,954,765.09134,114,935.2
4/20/215.956.255.6166.1198,953,306.41133,365,773.12
4/19/216.3286.6575.8585.9549,220,390.83129,771,243.32
4/18/217.447.446.0896.32514,468,271.3137,852,445.2
4/17/217.5267.5887.3697.4389,736,905.17162,112,172.12
4/16/218.4038.4087.4237.52611,510,235.65164,029,862.25
4/15/218.128.7498.0568.40512,389,491.79183,194,478.06
4/14/218.3818.3817.8178.12415,391,389.11177,056,475.46
4/13/218.058.3487.9238.34810,585,096.49181,954,604.76
4/12/218.0128.8047.7838.05317,829,519.97175,522,244.95
4/11/217.5088.057.3898.00967,732,788.55174,569,230.33
4/10/217.7948.0337.3727.50644,240,771.76163,588,405.87
4/9/217.7428.0337.6877.79424,547,875.29169,869,344.51
4/8/217.3428.1267.3237.74211,444,329.99168,748,331.21