Perpetual Protocol Historical Data

PERP Page 28
Download
Date Close Price change Market cap Trading volume
Oct 18, 2022 $ 0.596
-3.88%
$ 52.66 million $ 22.43 million
Oct 17, 2022 $ 0.62
-4.29%
$ 54.79 million $ 55.36 million
Oct 16, 2022 $ 0.648
+19.72%
$ 57.24 million $ 186.26 million
Oct 15, 2022 $ 0.541
+5.60%
$ 47.81 million $ 11.53 million
Oct 14, 2022 $ 0.512
-0.48%
$ 45.27 million $ 7.64 million
Oct 13, 2022 $ 0.515
-3.67%
$ 45.49 million $ 6.83 million
Oct 12, 2022 $ 0.534
-0.74%
$ 47.22 million $ 3.41 million
Oct 11, 2022 $ 0.538
-3.26%
$ 47.58 million $ 4.52 million
Oct 10, 2022 $ 0.556
-2.73%
$ 49.18 million $ 4.61 million
Oct 9, 2022 $ 0.572
+0.06%
$ 50.56 million $ 2.33 million
Oct 8, 2022 $ 0.572
-0.88%
$ 50.53 million $ 5.98 million
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