Perpetual Protocol Historical Data

PERP Page 27
Download
Date Close Price change Market cap Trading volume
Oct 7, 2022 $ 0.577
-1.07%
$ 50.98 million $ 4.37 million
Oct 6, 2022 $ 0.583
-0.27%
$ 51.53 million $ 10.12 million
Oct 5, 2022 $ 0.584
-0.18%
$ 51.66 million $ 15.36 million
Oct 4, 2022 $ 0.585
+3.76%
$ 51.76 million $ 8.83 million
Oct 3, 2022 $ 0.564
+1.79%
$ 49.88 million $ 9.3 million
Oct 2, 2022 $ 0.554
-1.77%
$ 49 million $ 7.35 million
Oct 1, 2022 $ 0.564
-1.81%
$ 49.89 million $ 6.25 million
Sep 30, 2022 $ 0.575
+2.71%
$ 50.81 million $ 30.82 million
Sep 29, 2022 $ 0.56
+1.07%
$ 49.47 million $ 7.9 million
Sep 28, 2022 $ 0.554
-2.55%
$ 48.94 million $ 5.71 million
Sep 27, 2022 $ 0.568
-0.57%
$ 50.23 million $ 8.78 million
Sep 26, 2022 $ 0.572
+0.24%
$ 50.52 million $ 6.32 million
Sep 25, 2022 $ 0.57
-42.98%
$ 50.4 million $ 4.25 million
Sep 24, 2022 $ 1
-0.22%
$ 88.37 million $ 65.65 million
Sep 23, 2022 $ 1
+0.17%
$ 88.57 million $ 176.19 million
Sep 22, 2022 $ 1
-0.03%
$ 88.42 million $ 207.09 million
Sep 21, 2022 $ 1
+77.98%
$ -- $ 374.06 million
Sep 20, 2022 $ 0.562
-0.35%
$ 49.69 million $ 28.98 million
Sep 19, 2022 $ 0.564
+0.59%
$ 49.87 million $ 10.46 million
Sep 18, 2022 $ 0.561
-9.33%
$ 49.58 million $ 14.01 million
Sep 17, 2022 $ 0.619
+1.88%
$ 54.68 million $ 7.73 million
Sep 16, 2022 $ 0.607
-0.38%
$ 53.67 million $ 6.91 million
Sep 15, 2022 $ 0.61
-8.06%
$ 53.88 million $ 9.85 million
Sep 14, 2022 $ 0.663
+2.14%
$ 58.61 million $ 9 million
Sep 13, 2022 $ 0.649
-8.21%
$ 57.38 million $ 14.75 million
Sep 12, 2022 $ 0.707
-3.71%
$ 62.52 million $ 13.98 million
Sep 11, 2022 $ 0.735
+1.81%
$ 64.93 million $ 39.63 million
Sep 10, 2022 $ 0.721
+0.20%
$ 63.77 million $ 10.16 million
Sep 9, 2022 $ 0.72
+4.48%
$ 63.64 million $ 19.39 million
Sep 8, 2022 $ 0.689
+4.10%
$ 60.92 million $ 19.55 million
Sep 7, 2022 $ 0.662
+2.71%
$ 59.32 million $ 18.95 million
Sep 6, 2022 $ 0.645
-6.36%
$ 58.49 million $ 11.46 million
Sep 5, 2022 $ 0.688
-0.03%
$ 62.46 million $ 9.53 million
Sep 4, 2022 $ 0.689
-0.46%
$ 62.49 million $ 6.9 million
Sep 3, 2022 $ 0.692
+1.51%
$ 62.78 million $ 19.96 million
Sep 2, 2022 $ 0.681
-0.62%
$ 61.84 million $ 11.56 million
Sep 1, 2022 $ 0.686
-0.13%
$ 62.23 million $ 14.99 million
Aug 31, 2022 $ 0.687
-0.67%
$ 62.31 million $ 10.25 million
Aug 30, 2022 $ 0.691
-4.63%
$ 62.73 million $ 9.65 million
Aug 29, 2022 $ 0.725
+9.92%
$ 65.79 million $ 32.9 million
Aug 28, 2022 $ 0.659
-4.94%
$ 59.85 million $ 11.61 million
Aug 27, 2022 $ 0.694
+0.07%
$ 62.96 million $ 18.22 million
Aug 26, 2022 $ 0.693
-11.76%
$ 62.91 million $ 13.03 million
Aug 25, 2022 $ 0.786
+1.89%
$ 71.32 million $ 12.31 million
Aug 24, 2022 $ 0.771
+0.43%
$ 69.99 million $ 10.96 million
Aug 23, 2022 $ 0.768
+1.08%
$ 69.69 million $ 11.21 million
Aug 22, 2022 $ 0.759
-4.54%
$ 68.91 million $ 40.66 million
Aug 21, 2022 $ 0.795
+7.04%
$ 72.19 million $ 23.62 million
Aug 20, 2022 $ 0.743
+1.56%
$ 67.44 million $ 19.91 million
Aug 19, 2022 $ 0.732
-14.28%
$ 66.4 million $ 15.96 million