| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2021-09-07 | $21.89 | $20.56 | $20.56 | $18.04 |
| 2021-09-08 | $20.56 | $19.83 | $21.39 | $19.83 |
| 2021-09-09 | $19.83 | $19.83 | $19.83 | $19.82 |
| 2021-09-14 | $15.87 | $18.38 | $18.38 | $16.55 |
| 2021-09-15 | $18.38 | $18.47 | $19.33 | $18.47 |
| 2021-09-16 | $18.47 | $17.08 | $18.25 | $17.02 |
| 2021-09-17 | $17.06 | $14.99 | $16.25 | $14.99 |
| 2021-09-18 | $14.99 | $15.25 | $15.25 | $15.15 |
| 2021-09-19 | $15.00 | $14.29 | $15.06 | $13.99 |
| 2021-09-20 | $14.78 | $12.30 | $13.63 | $12.16 |
| 2021-09-21 | $12.30 | $11.17 | $11.76 | $11.17 |
| 2021-09-22 | $11.17 | $14.94 | $15.40 | $12.32 |
| 2021-09-23 | $13.92 | $13.10 | $14.20 | $12.44 |
| 2021-09-24 | $15.30 | $12.32 | $14.22 | $12.00 |
| 2021-09-25 | $12.32 | $12.06 | $12.29 | $12.06 |
| 2021-09-26 | $12.06 | $14.83 | $14.83 | $12.12 |
| 2021-09-27 | $14.83 | $15.67 | $17.87 | $14.25 |
| 2021-09-28 | $15.58 | $13.93 | $15.94 | $13.69 |
| 2021-09-29 | $13.93 | $14.69 | $16.21 | $14.15 |
| 2021-09-30 | $14.60 | $14.26 | $14.87 | $14.04 |
| 2021-10-01 | $14.26 | $14.77 | $15.36 | $14.22 |
| 2021-10-02 | $14.77 | $15.36 | $16.29 | $14.63 |
| 2021-10-03 | $15.36 | $14.97 | $15.75 | $14.81 |
| 2021-10-04 | $14.97 | $14.53 | $15.80 | $14.33 |
| 2021-10-05 | $14.53 | $13.97 | $14.77 | $13.66 |
| 2021-10-06 | $13.97 | $13.81 | $14.29 | $12.68 |
| 2021-10-07 | $13.81 | $13.81 | $13.81 | $13.81 |
| 2021-10-08 | $13.34 | $13.54 | $13.54 | $13.17 |
| 2021-10-09 | $13.54 | $14.11 | $14.11 | $13.61 |
| 2021-10-10 | $14.09 | $13.42 | $13.54 | $13.41 |
| 2021-10-11 | $13.60 | $15.46 | $16.68 | $13.60 |
| 2021-10-12 | $15.46 | $15.36 | $16.08 | $14.33 |
| 2021-10-13 | $15.36 | $17.73 | $19.18 | $15.11 |
| 2021-10-14 | $17.73 | $18.22 | $18.22 | $16.68 |
| 2021-10-15 | $18.22 | $18.48 | $19.72 | $17.32 |
| 2021-10-16 | $18.48 | $17.34 | $18.48 | $17.32 |
| 2021-10-17 | $17.34 | $17.62 | $17.85 | $16.77 |
| 2021-10-18 | $17.62 | $16.66 | $19.99 | $16.66 |
| 2021-10-19 | $16.66 | $16.16 | $16.75 | $15.84 |
| 2021-10-20 | $16.16 | $16.22 | $16.25 | $15.35 |
| 2021-10-21 | $16.22 | $16.14 | $16.71 | $15.62 |
| 2021-10-22 | $16.14 | $15.90 | $16.62 | $15.53 |
| 2021-10-23 | $15.90 | $16.25 | $16.55 | $15.90 |
| 2021-10-24 | $16.25 | $16.17 | $16.25 | $15.50 |
| 2021-10-25 | $16.17 | $16.41 | $16.58 | $16.17 |
| 2021-10-26 | $16.41 | $17.09 | $17.77 | $16.37 |
| 2021-10-27 | $17.09 | $15.79 | $18.00 | $15.42 |
| 2021-10-28 | $15.76 | $16.48 | $17.52 | $16.29 |
| 2021-10-29 | $16.29 | $16.81 | $16.82 | $15.75 |
| 2021-10-30 | $16.75 | $17.01 | $17.22 | $16.25 |
| 2021-10-31 | $16.92 | $16.50 | $17.53 | $16.25 |
| 2021-11-01 | $16.50 | $16.34 | $16.98 | $15.83 |
| 2021-11-02 | $16.34 | $17.05 | $17.57 | $16.07 |
| 2021-11-03 | $17.05 | $17.04 | $18.63 | $16.32 |
| 2021-11-04 | $17.04 | $16.98 | $17.06 | $16.34 |
| 2021-11-05 | $16.97 | $17.32 | $17.45 | $16.71 |
| 2021-11-06 | $17.32 | $17.30 | $17.91 | $17.18 |
| 2021-11-07 | $17.30 | $17.44 | $17.90 | $17.26 |
| 2021-11-08 | $17.37 | $18.04 | $18.42 | $17.37 |
| 2021-11-09 | $18.04 | $17.79 | $18.99 | $17.75 |
| 2021-11-10 | $17.79 | $16.74 | $17.79 | $16.34 |
| 2021-11-11 | $16.74 | $16.85 | $17.15 | $16.60 |
| 2021-11-12 | $16.85 | $17.45 | $23.38 | $14.60 |
| 2021-11-13 | $17.45 | $17.33 | $18.60 | $17.31 |
| 2021-11-14 | $17.41 | $17.29 | $17.98 | $17.17 |
| 2021-11-15 | $17.24 | $16.50 | $17.51 | $16.40 |
| 2021-11-16 | $16.50 | $15.45 | $16.50 | $14.77 |
| 2021-11-17 | $15.45 | $15.50 | $15.52 | $14.71 |
| 2021-11-18 | $15.58 | $13.95 | $14.48 | $13.73 |
| 2021-11-19 | $13.91 | $15.02 | $15.02 | $13.65 |
| 2021-11-20 | $15.02 | $15.33 | $15.33 | $14.50 |
| 2021-11-21 | $15.33 | $15.23 | $15.65 | $14.86 |
| 2021-11-22 | $15.15 | $14.96 | $15.19 | $14.51 |
| 2021-11-23 | $14.90 | $15.13 | $15.49 | $14.90 |
| 2021-11-24 | $15.13 | $14.40 | $15.23 | $14.29 |
| 2021-11-25 | $14.40 | $14.87 | $14.99 | $14.09 |
| 2021-11-26 | $14.87 | $12.42 | $14.91 | $12.36 |
| 2021-11-27 | $12.42 | $12.72 | $12.74 | $11.85 |
| 2021-11-28 | $12.72 | $12.75 | $12.85 | $11.30 |
| 2021-11-29 | $12.75 | $12.99 | $12.99 | $12.46 |
| 2021-11-30 | $12.99 | $12.99 | $12.99 | $12.99 |
| 2021-12-02 | $13.06 | $13.16 | $13.40 | $12.39 |
| 2021-12-03 | $13.16 | $12.55 | $13.18 | $12.25 |
| 2021-12-04 | $12.55 | $11.65 | $12.61 | $10.54 |
| 2021-12-05 | $11.65 | $11.08 | $11.90 | $10.73 |
| 2021-12-06 | $11.08 | $11.40 | $11.50 | $10.27 |
| 2021-12-07 | $11.40 | $11.08 | $11.71 | $10.99 |
| 2021-12-08 | $11.08 | $11.10 | $11.11 | $11.08 |
| 2021-12-09 | $11.09 | $9.90 | $11.31 | $9.83 |
| 2021-12-10 | $9.90 | $9.91 | $9.95 | $9.85 |
| 2021-12-11 | $9.14 | $9.64 | $9.79 | $8.90 |
| 2021-12-12 | $9.64 | $9.65 | $9.65 | $9.64 |
| 2021-12-13 | $9.37 | $8.64 | $9.42 | $8.36 |
| 2021-12-14 | $8.64 | $8.75 | $8.90 | $8.32 |
| 2021-12-15 | $8.75 | $8.94 | $8.99 | $8.18 |
| 2021-12-16 | $8.94 | $9.06 | $9.20 | $8.65 |
| 2021-12-17 | $9.06 | $9.24 | $9.31 | $8.24 |
| 2021-12-18 | $9.24 | $9.46 | $9.57 | $8.97 |
| 2021-12-19 | $9.46 | $9.82 | $9.89 | $9.12 |
| 2021-12-20 | $9.82 | $10.08 | $10.26 | $9.43 |
| 2021-12-21 | $10.08 | $9.97 | $10.11 | $9.65 |
| 2021-12-22 | $9.97 | $9.37 | $10.03 | $9.37 |
| 2021-12-23 | $9.37 | $9.39 | $9.64 | $8.93 |
| 2021-12-24 | $9.39 | $9.16 | $9.51 | $9.02 |
| 2021-12-25 | $9.16 | $9.20 | $9.37 | $9.08 |
| 2021-12-26 | $9.20 | $9.49 | $9.52 | $8.99 |
| 2021-12-27 | $9.49 | $9.55 | $9.98 | $9.43 |
| 2021-12-28 | $9.55 | $9.09 | $9.55 | $8.87 |
| 2021-12-29 | $9.09 | $8.84 | $9.25 | $8.51 |
| 2021-12-30 | $8.84 | $9.05 | $9.55 | $8.69 |
| 2021-12-31 | $9.05 | $8.69 | $9.08 | $8.54 |
| 2022-01-01 | $8.69 | $9.14 | $9.16 | $8.69 |
| 2022-01-02 | $9.14 | $9.08 | $9.16 | $8.77 |
| 2022-01-03 | $9.08 | $9.19 | $9.43 | $8.85 |
| 2022-01-04 | $9.19 | $9.32 | $9.56 | $9.06 |
| 2022-01-05 | $9.32 | $9.32 | $9.32 | $9.32 |
| 2022-01-07 | $8.71 | $8.75 | $8.77 | $7.96 |
| 2022-01-08 | $8.75 | $9.04 | $9.23 | $8.47 |
| 2022-01-09 | $9.04 | $9.19 | $9.66 | $8.87 |
| 2022-01-10 | $9.19 | $9.29 | $9.40 | $9.13 |
| 2022-01-11 | $9.29 | $9.30 | $9.30 | $9.29 |
| 2022-01-12 | $9.42 | $9.52 | $9.71 | $9.40 |
| 2022-01-13 | $9.52 | $9.06 | $9.75 | $9.04 |
| 2022-01-14 | $9.06 | $8.98 | $9.45 | $8.81 |
| 2022-01-15 | $8.98 | $8.73 | $9.06 | $8.62 |
| 2022-01-16 | $8.73 | $8.69 | $8.77 | $8.46 |
| 2022-01-17 | $8.69 | $8.39 | $8.69 | $8.01 |
| 2022-01-18 | $8.39 | $8.91 | $9.01 | $8.06 |
| 2022-01-19 | $8.91 | $8.97 | $9.13 | $8.72 |
| 2022-01-20 | $8.97 | $8.94 | $9.08 | $8.63 |
| 2022-01-21 | $8.94 | $8.87 | $9.86 | $8.55 |
| 2022-01-22 | $8.87 | $7.83 | $9.04 | $7.33 |
| 2022-01-23 | $7.83 | $7.94 | $8.11 | $7.40 |
| 2022-01-24 | $7.94 | $6.17 | $7.94 | $5.56 |
| 2022-01-25 | $6.17 | $5.83 | $6.29 | $5.74 |
| 2022-01-26 | $5.83 | $5.99 | $6.30 | $5.50 |
| 2022-01-27 | $5.99 | $5.64 | $5.99 | $5.33 |
| 2022-01-28 | $5.64 | $5.94 | $6.03 | $5.47 |
| 2022-01-29 | $5.94 | $6.24 | $6.36 | $5.81 |
| 2022-01-30 | $6.24 | $6.49 | $6.52 | $6.09 |
| 2022-01-31 | $6.49 | $6.48 | $6.49 | $6.48 |
| 2022-02-13 | $6.15 | $6.24 | $6.28 | $5.77 |
| 2022-02-14 | $6.24 | $6.25 | $6.25 | $6.24 |
| 2022-02-19 | $5.90 | $5.82 | $5.93 | $5.49 |
| 2022-02-20 | $5.82 | $5.81 | $5.82 | $5.81 |
| 2022-02-21 | $5.91 | $5.31 | $5.97 | $5.20 |
| 2022-02-22 | $5.31 | $5.31 | $5.31 | $5.31 |
| Pair | Exchange |
|---|---|
| PERP/USDT | bibox |
| PERP/ETH | bilaxy |
| PERP/BTC | binance |
| PERP/BUSD | binance |
| PERP/USDT | binance |
| PERP/USDT | bitz |
| PERP/USDT | bkex |
| PERP/USD | ftx |
| PERP/ETH | gateio |
| PERP/USDT | gateio |
| PERP/BTC | hitbtc |
| PERP/USDT | hitbtc |
| PERP/EUR | kraken |
| PERP/USD | kraken |
| PERP/USDT | okex |
| PERP/USDT | poloniex |
| PERP/WETH | sushiswap |
| PERP/WETH | uniswapv2 |
