Perpetual Protocol Historical Data

PERP Page 30
Download
Date Close Price change Market cap Trading volume
May 10, 2022 $ 1.86
+0.48%
$ 130.02 million $ 13.45 million
May 9, 2022 $ 1.85
-16.51%
$ 129.35 million $ 20.02 million
May 8, 2022 $ 2.22
-0.35%
$ 154.93 million $ 12.06 million
May 7, 2022 $ 2.23
-6.53%
$ 155.48 million $ 13.7 million
May 6, 2022 $ 2.38
-3.74%
$ 166.34 million $ 16.11 million
May 5, 2022 $ 2.48
-17.46%
$ 172.8 million $ 31.84 million
May 4, 2022 $ 3
+3.08%
$ 209.36 million $ 20.76 million
May 3, 2022 $ 2.91
-9.91%
$ 203.14 million $ 16.81 million
May 2, 2022 $ 3.23
-0.45%
$ 225.47 million $ 9.24 million
May 1, 2022 $ 3.25
+4.52%
$ 226.49 million $ 9.25 million
Apr 30, 2022 $ 3.11
-7.18%
$ 216.69 million $ 9.51 million
Apr 29, 2022 $ 3.35
-10.34%
$ 233.45 million $ 14.66 million
Apr 28, 2022 $ 3.73
-0.08%
$ 260.36 million $ 13.73 million
Apr 27, 2022 $ 3.73
+2.12%
$ 260.58 million $ 21.69 million
Apr 26, 2022 $ 3.66
-8.85%
$ 253.59 million $ 40.37 million
Apr 25, 2022 $ 4.01
-4.63%
$ 278.21 million $ 21.23 million
Apr 24, 2022 $ 4.21
-3.27%
$ 279.11 million $ 11.71 million
Apr 23, 2022 $ 4.35
-0.12%
$ 288.54 million $ 11.66 million
Apr 22, 2022 $ 4.35
-2.39%
$ 288.89 million $ 16.91 million
Apr 21, 2022 $ 4.46
-3.67%
$ 295.97 million $ 32.68 million
Apr 20, 2022 $ 4.63
+12.26%
$ 307.23 million $ 53.3 million
Apr 19, 2022 $ 4.13
+3.41%
$ 273.69 million $ 16.73 million
Apr 18, 2022 $ 3.99
+2.04%
$ 264.65 million $ 7.37 million
Apr 17, 2022 $ 3.91
-2.30%
$ 259.37 million $ 3.71 million
Apr 16, 2022 $ 4
-0.29%
$ 265.48 million $ 4.35 million
Apr 15, 2022 $ 4.01
-3.20%
$ 266.25 million $ 14.17 million
Apr 14, 2022 $ 4.15
-2.69%
$ 275.04 million $ 5.85 million
Apr 13, 2022 $ 4.26
+2.24%
$ 282.66 million $ 9.48 million
Apr 12, 2022 $ 4.17
+2.33%
$ 276.49 million $ 6.27 million
Apr 11, 2022 $ 4.07
-10.41%
$ 270.18 million $ 10.68 million
Apr 10, 2022 $ 4.55
+0.01%
$ 301.59 million $ 6.19 million
Apr 9, 2022 $ 4.55
+0.03%
$ 301.55 million $ 5.8 million
Apr 8, 2022 $ 4.54
-1.36%
$ 301.45 million $ 15.3 million
Apr 7, 2022 $ 4.61
-1.59%
$ 305.66 million $ 16.85 million
Apr 6, 2022 $ 4.68
-4.29%
$ 310.47 million $ 31.04 million
Apr 5, 2022 $ 4.89
-0.51%
$ 324.36 million $ 16.66 million
Apr 4, 2022 $ 4.91
-6.60%
$ 326.02 million $ 22.26 million
Apr 3, 2022 $ 5.26
-1.76%
$ 349.08 million $ 23.5 million
Apr 2, 2022 $ 5.35
+1.01%
$ 355.06 million $ 21.41 million
Apr 1, 2022 $ 5.3
+4.81%
$ 351.45 million $ 15.39 million
Mar 31, 2022 $ 5.05
-0.51%
$ 335.32 million $ 28.9 million
Mar 30, 2022 $ 5.08
+1.21%
$ 331.93 million $ 13.17 million
Mar 29, 2022 $ 5.02
+4.48%
$ 328.02 million $ 16.03 million
Mar 28, 2022 $ 4.8
-3.70%
$ 313.96 million $ 15.32 million
Mar 27, 2022 $ 4.99
+2.42%
$ 325.98 million $ 7.61 million
Mar 26, 2022 $ 4.87
+3.23%
$ 318.28 million $ 18.83 million
Mar 25, 2022 $ 4.72
+0.29%
$ 308.34 million $ 14.09 million
Mar 24, 2022 $ 4.7
+7.31%
$ 307.44 million $ 24.6 million
Mar 23, 2022 $ 4.38
+6.37%
$ 286.51 million $ 19.65 million
Mar 22, 2022 $ 4.12
+0.78%
$ 269.35 million $ 8.43 million