Perpetual Protocol Historical Data

PERP Page 21
Download
Date Close Price change Market cap Trading volume
Oct 2, 2023 $ 0.629
-3.86%
$ 69.02 million $ 14.51 million
Oct 1, 2023 $ 0.654
+5.71%
$ 71.77 million $ 27.63 million
Sep 30, 2023 $ 0.619
+2.29%
$ 67.9 million $ 8.11 million
Sep 29, 2023 $ 0.605
-0.22%
$ 66.37 million $ 11.07 million
Sep 28, 2023 $ 0.606
-0.37%
$ 66.5 million $ 12.08 million
Sep 27, 2023 $ 0.608
-1.19%
$ 66.76 million $ 10.39 million
Sep 26, 2023 $ 0.616
+1.08%
$ 67.56 million $ 8.4 million
Sep 25, 2023 $ 0.609
+1.81%
$ 66.83 million $ 10.07 million
Sep 24, 2023 $ 0.598
-2.52%
$ 65.65 million $ 8.24 million
Sep 23, 2023 $ 0.614
-0.13%
$ 67.34 million $ 8.41 million
Sep 22, 2023 $ 0.615
+3.18%
$ 67.45 million $ 9.66 million
Sep 21, 2023 $ 0.596
-7.24%
$ 65.37 million $ 14.32 million
Sep 20, 2023 $ 0.642
-6.27%
$ 70.49 million $ 33.95 million
Sep 19, 2023 $ 0.685
+11.73%
$ 75.21 million $ 43.36 million
Sep 18, 2023 $ 0.613
-39.12%
$ 67.27 million $ 26.12 million
Sep 17, 2023 $ 1.01
-0.16%
$ 110.69 million $ 336.72 million
Sep 16, 2023 $ 1.01
+0.59%
$ 110.87 million $ 386.33 million
Sep 15, 2023 $ 1
+0.16%
$ 110.16 million $ 512.5 million
Sep 14, 2023 $ 1
+0.06%
$ 110.05 million $ 846.51 million
Sep 13, 2023 $ 1
-0.09%
$ 109.98 million $ 868.67 million
Sep 12, 2023 $ 1
-0.11%
$ 110.12 million $ 1.22 billion
Sep 11, 2023 $ 1.01
-0.13%
$ 110 million $ 1.1 billion
Sep 10, 2023 $ 1.01
-0.37%
$ 110.2 million $ 487.9 million
Sep 9, 2023 $ 1.02
-12.50%
$ 111.27 million $ 391 million
Sep 8, 2023 $ 1.16
+15.07%
$ 127.16 million $ 252.04 million
Sep 7, 2023 $ 1.01
+27.53%
$ 114.51 million $ 388.02 million
Sep 6, 2023 $ 0.792
-21.17%
$ 89.79 million $ 177.68 million
Sep 5, 2023 $ 1
+116.32%
$ 113.89 million $ 346.33 million
Sep 4, 2023 $ 0.464
+6.24%
$ 52.65 million $ 6.3 million
Sep 3, 2023 $ 0.437
+5.09%
$ 49.55 million $ 4.01 million
Sep 2, 2023 $ 0.416
+0.48%
$ 47.15 million $ 3.02 million
Sep 1, 2023 $ 0.414
-2.46%
$ 46.93 million $ 4 million
Aug 31, 2023 $ 0.424
-0.16%
$ 48.11 million $ 8.25 million
Aug 30, 2023 $ 0.425
-57.65%
$ 48.19 million $ 3.66 million
Aug 29, 2023 $ 1
-0.15%
$ 113.8 million $ 1.06 billion
Aug 28, 2023 $ 1.01
-0.34%
$ 113.98 million $ 455.53 million
Aug 27, 2023 $ 1.01
-0.08%
$ 114.43 million $ 312.59 million
Aug 26, 2023 $ 1.01
+0.60%
$ 114.59 million $ 282.56 million
Aug 25, 2023 $ 1
-0.20%
$ 113.89 million $ 710.16 million
Aug 24, 2023 $ 1.01
+0.24%
$ 114.07 million $ 633.26 million
Aug 23, 2023 $ 1
+0.13%
$ 113.75 million $ 732.9 million
Aug 22, 2023 $ 1
-0.17%
$ 112.68 million $ 709.54 million
Aug 21, 2023 $ 1
-0.53%
$ 112.89 million $ 618.28 million
Aug 20, 2023 $ 1.01
+0.03%
$ 113.52 million $ 476.96 million
Aug 19, 2023 $ 1.01
+0.25%
$ 113.47 million $ 666.47 million
Aug 18, 2023 $ 1.01
+0.11%
$ 113.22 million $ 1.39 billion
Aug 17, 2023 $ 1.01
+0.22%
$ 112.95 million $ 2.06 billion
Aug 16, 2023 $ 1
+0.19%
$ 112.12 million $ 650.85 million
Aug 15, 2023 $ 0.999
+89.98%
$ 111.82 million $ 456.78 million
Aug 14, 2023 $ 0.526
+3.41%
$ 58.86 million $ 11.53 million