Perpetual Protocol (PERP) historical data and Live price

perpetual-protocol

Perpetual Protocol

PERP
$ 0.688281 -3.047 % 0.00003423 BTC
MARKET CAP
54.013 M
24H VOLUME
20.907 M
CIRC.SUPPLY
78.475 M
MAX SUPPLY
Rank341
1H 2.56 %
24H -3.05 %
7D -10.49 %
EXPLORER 1
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/28/220.7010.7150.6550.65717,662,493.4951,574,407.64
6/27/220.7490.7840.70.70117,495,330.8353,598,694.31
6/26/220.780.9050.7490.74934,869,443.7157,279,609.12
6/25/220.7580.8070.7350.78118,594,140.6159,694,605.09
6/24/220.8110.8240.7190.75921,825,941.1458,011,621.85
6/23/220.7510.8110.7260.81139,305,808.2962,003,360.49
6/22/220.5880.8390.5780.75275,042,615.0957,483,644.93
6/21/220.5920.6380.5790.58814,998,342.8444,966,140.21
6/20/220.5920.6240.570.59216,051,335.1445,255,074.46
6/19/220.5430.6020.5290.59214,378,301.1745,299,952.38
6/18/220.6050.6090.5050.54315,407,974.1641,508,351.27
6/17/220.5650.6240.5630.60515,518,598.1146,272,955.14
6/16/220.6660.6780.5610.56515,074,374.3543,206,009.55
6/15/220.6590.6690.5580.66619,561,652.8350,935,629.34
6/14/220.6590.6860.6060.6617,113,728.0950,452,549.01
6/13/220.7380.7450.6330.65921,782,621.4450,399,008.88
6/12/220.8480.8570.7380.73817,920,069.3556,464,430.5
6/11/220.9430.9760.8470.84914,157,095.9864,911,167.68
6/10/221.0551.0760.9390.94314,716,163.3772,153,917.59
6/9/221.0631.0841.0451.05517,294,883.1580,654,880.91
6/8/221.1171.1551.0611.06318,797,111.3181,282,007.09
6/7/221.1671.1691.0761.11613,866,053.8785,377,970.57
6/6/221.1931.2381.1661.16716,871,008.2889,260,340.25
6/5/221.2461.341.1751.19222,863,603.8891,183,087.44
6/4/221.2451.3481.2251.24528,883,523.2495,220,978.56
6/3/221.2831.2891.2081.24517,796,818.5195,183,921.26
6/2/221.2651.3211.2351.28321,834,420.3798,104,479.53
6/1/221.3881.3951.2371.26425,363,731.8896,701,534.55
5/31/221.3481.5591.2251.38935,689,488.05106,198,592.51
5/30/221.2421.3631.2341.34727,028,598.07102,997,735.29
5/29/221.2041.2621.1741.24222,396,595.2295,019,012.17
5/28/221.071.111.0621.10926,875,091.1984,790,287.2
5/27/221.1231.161.0571.07127,924,331.1581,868,744.88
5/26/221.2951.3081.1141.12328,271,611.0185,882,995.9
5/25/221.4191.4211.2911.29526,658,970.7799,019,398.63
5/24/221.2571.6851.2571.41887,593,002.48108,451,378.78
5/23/221.1911.2981.1451.24423,690,194.2295,132,926.36
5/22/221.1511.2151.1141.19119,683,486.3391,066,679.6
5/21/221.0781.2471.0581.15223,934,620.0288,095,856.6
5/20/221.141.1491.0451.07818,218,419.7682,447,067.99
5/19/221.0551.1541.0261.1419,117,764.5187,216,920.31
5/18/221.181.2281.0491.05522,000,335.3480,662,431.16
5/17/221.1161.3631.1131.1829,864,916.0190,264,670.54
5/16/221.3741.3741.1051.11721,128,949.5185,389,541.4
5/15/221.3041.4151.2371.37818,823,684.24105,352,363.66
5/14/221.2581.3111.1811.30415,208,078.3199,728,962.64
5/13/221.1931.3611.1751.25821,831,144.6496,233,410.41
5/12/221.3521.4141.0941.19420,319,191.4991,305,728.04
5/11/221.8611.8951.2671.35124,284,614.76103,354,011.02
5/10/221.8622.0171.7581.86220,629,685.16142,408,996.54
5/9/222.2182.2471.7971.86626,594,521.86142,679,961.21
5/8/222.2212.2972.172.21723,578,241.99169,561,119.69
5/7/222.3872.4052.1852.22125,592,803.32169,850,752.29
5/6/222.4752.4752.3572.38826,192,487.72182,623,460.1
5/5/223.0013.0022.3712.47538,349,125.24189,262,010.5
5/4/222.9113.0082.8393.00128,392,650.72229,530,692.49
5/3/223.2363.3192.9022.91325,705,738.97222,762,881.69
5/2/223.2453.3073.1493.23616,169,073.42247,481,614.07
5/1/223.1083.2893.0373.24418,344,788.82248,122,035.71
4/30/223.3453.4143.1033.10816,148,807.44237,674,509.13
4/29/223.7313.7443.333.34522,071,312.46255,804,015.65
4/28/223.7353.7823.6043.72922,196,430.62285,139,399.05
4/27/223.6383.8063.6153.73427,976,109.85285,589,261.99
4/26/223.9954.3513.6213.63837,162,523.02278,240,529.14
4/25/224.214.2233.893.99524,694,743.49305,510,416.97
4/24/224.3354.4364.1754.2122,063,448.14321,962,417.66
4/23/224.3574.3974.2814.33521,548,710.76331,527,344.16
4/22/224.4474.7294.3394.35727,143,838.14333,231,637.52
4/21/224.6314.7944.4064.44736,458,109.96331,218,725.11
4/20/224.1224.9874.074.63259,600,097.62344,990,216.24
4/19/223.994.1543.9684.12224,622,999.44306,995,068.94
4/18/223.9113.9933.7883.9917,660,930.61297,145,864.23
4/17/224.0074.0363.8973.9110,932,029.47291,208,949.4
4/16/224.0154.0253.9564.00712,648,178.11298,395,343.84
4/15/224.1554.1673.9664.01621,677,372.67299,081,040.09
4/14/224.2544.3074.1284.15512,285,644.75309,426,931.09
4/13/224.1664.2724.1034.25414,966,879.12316,807,896.24
4/12/224.0564.2194.0534.16613,872,902.45310,235,268.12
4/11/224.5534.5534.0554.05516,882,313.77302,012,735.85
4/10/224.5424.6574.5274.55414,735,183.73339,143,121.28
4/9/224.5184.5734.454.54214,243,487.43338,302,194.24
4/8/224.6074.7074.4754.51821,353,204.81336,462,227.56
4/7/224.6824.7944.5544.60723,281,477.71343,129,423.36
4/6/224.8785.0334.5794.68236,658,929.96348,673,669.64
4/5/224.925.0754.8424.87923,320,537.87363,360,774.89
4/4/225.2665.2684.7744.92126,112,020.77366,463,944.48
4/3/225.3455.4425.1495.26628,994,781.52392,174,471.32
4/2/225.3065.4195.2055.34227,535,275.55397,818,072.92
4/1/225.0535.3334.8635.30524,562,141.06395,097,657.75
3/31/225.0795.4915.0375.05339,385,587.37376,314,548.4