Cap Mercado $3.20T
-1.5%
Volumen 24h $225.15B
-2.33%
BTC % 54.8%
-0.01%
ETH % 11.08%
-0.63%
Monedas
34.146
+18
Exchanges
885
Ultima actualización
19 Segundos atrás
Precios Históricos de Perpetual Protocol (PERP), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jan-28 2026 | $0.032304 | $0.032304 | $0.039944 | $0.039435 | $2,918,655 | $2,132,181 |
| Jan-27 2026 | $0.039975 | $0.032571 | $0.040685 | $0.035611 | $6,126,503 | $2,638,470 |
| Jan-26 2026 | $0.035703 | $0.02593 | $0.04047 | $0.028692 | $5,930,338 | $2,356,513 |
| Jan-25 2026 | $0.028734 | $0.028223 | $0.032336 | $0.03137 | $3,792,369 | $1,896,519 |
| Jan-24 2026 | $0.032659 | $0.031236 | $0.041925 | $0.041405 | $5,238,020 | $2,155,614 |
| Jan-23 2026 | $0.042597 | $0.042597 | $0.049728 | $0.048853 | $2,025,476 | $2,811,504 |
| Jan-22 2026 | $0.049619 | $0.047993 | $0.053988 | $0.053424 | $2,152,710 | $3,275,016 |
| Jan-21 2026 | $0.052459 | $0.051301 | $0.056779 | $0.055839 | $1,941,849 | $3,462,410 |
| Jan-20 2026 | $0.055565 | $0.051824 | $0.063435 | $0.061599 | $3,418,444 | $3,667,424 |
| Jan-19 2026 | $0.061654 | $0.061654 | $0.071146 | $0.069981 | $2,038,227 | $4,069,334 |
| Jan-18 2026 | $0.070288 | $0.069216 | $0.074293 | $0.073224 | $1,653,327 | $4,639,164 |
| Jan-17 2026 | $0.073201 | $0.073039 | $0.075167 | $0.075167 | $1,460,658 | $4,831,447 |
| Jan-16 2026 | $0.074512 | $0.072967 | $0.07909 | $0.076625 | $1,785,551 | $4,918,013 |
| Jan-15 2026 | $0.07771 | $0.075463 | $0.080952 | $0.080573 | $1,563,299 | $5,129,068 |
| Jan-14 2026 | $0.080884 | $0.080875 | $0.083909 | $0.083317 | $1,612,720 | $5,338,579 |