PERP Coin Values PERP
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2023-09-29 | $0.6066000 | $0.6034000 | $0.6249000 | $0.6013000 |
2023-09-30 | $0.6034000 | $0.6171000 | $0.6221000 | $0.5997000 |
2023-10-01 | $0.6171000 | $0.6548000 | $0.6679000 | $0.6142000 |
2023-10-02 | $0.6548000 | $0.6283000 | $0.6714000 | $0.6092000 |
2023-10-03 | $0.6283000 | $0.6046000 | $0.6446000 | $0.6026000 |
2023-10-04 | $0.6046000 | $0.5679000 | $0.6050000 | $0.5565000 |
2023-10-05 | $0.5679000 | $0.5841000 | $0.5951000 | $0.5656000 |
2023-10-06 | $0.5841000 | $0.5860000 | $0.5947000 | $0.5782000 |
2023-10-07 | $0.5843000 | $0.5840000 | $0.5844000 | $0.5823000 |
2023-10-08 | $0.5705000 | $0.5680000 | $0.5747000 | $0.5563000 |
2023-10-09 | $0.5680000 | $0.5493000 | $0.5998000 | $0.5333000 |
2023-10-10 | $0.5493000 | $0.5412000 | $0.5527000 | $0.5386000 |
2023-10-11 | $0.5412000 | $0.5358000 | $0.5438000 | $0.5186000 |
2023-10-12 | $0.5358000 | $0.5465000 | $0.5701000 | $0.5328000 |
2023-10-13 | $0.5465000 | $0.5492000 | $0.5575000 | $0.5447000 |
2023-10-14 | $0.5492000 | $0.5508000 | $0.5552000 | $0.5419000 |
2023-10-15 | $0.5508000 | $0.5512000 | $0.5594000 | $0.5454000 |
2023-10-16 | $0.5512000 | $0.5601000 | $0.5761000 | $0.5512000 |
2023-10-17 | $0.5601000 | $0.5306000 | $0.5601000 | $0.5276000 |
2023-10-18 | $0.5306000 | $0.5233000 | $0.5433000 | $0.5209000 |
2023-10-19 | $0.5233000 | $0.4991000 | $0.5251000 | $0.4926000 |
2023-10-20 | $0.4991000 | $0.5213000 | $0.5283000 | $0.4987000 |
2023-10-21 | $0.5213000 | $0.5386000 | $0.5441000 | $0.5176000 |
2023-10-22 | $0.5386000 | $0.5509000 | $0.5610000 | $0.5322000 |
2023-10-23 | $0.5509000 | $0.5687000 | $0.5724000 | $0.5393000 |
2023-10-24 | $0.5687000 | $0.6090000 | $0.6254000 | $0.5681000 |
2023-10-25 | $0.6090000 | $0.6182000 | $0.6290000 | $0.5810000 |
2023-10-26 | $0.6182000 | $0.6115000 | $0.6438000 | $0.5851000 |
2023-10-27 | $0.6115000 | $0.6030000 | $0.6189000 | $0.5920000 |
2023-10-28 | $0.6030000 | $0.6194000 | $0.6259000 | $0.6022000 |
2023-10-29 | $0.6194000 | $0.6112000 | $0.6284000 | $0.6071000 |
2023-10-30 | $0.6112000 | $0.6074000 | $0.6245000 | $0.5944000 |
2023-10-31 | $0.6074000 | $0.5847000 | $0.6237000 | $0.5687000 |
2023-11-01 | $0.5847000 | $0.6010000 | $0.6018000 | $0.5569000 |
2023-11-02 | $0.6010000 | $0.5967000 | $0.6252000 | $0.5790000 |
2023-11-03 | $0.5967000 | $0.5876000 | $0.6024000 | $0.5683000 |
2023-11-04 | $0.5876000 | $0.6193000 | $0.6193000 | $0.5817000 |
2023-11-05 | $0.6193000 | $0.6318000 | $0.6440000 | $0.6148000 |
2023-11-06 | $0.6318000 | $0.6486000 | $0.6522000 | $0.6222000 |
2023-11-07 | $0.6486000 | $0.6281000 | $0.6505000 | $0.6055000 |
2023-11-08 | $0.6281000 | $0.6545000 | $0.6675000 | $0.6221000 |
2023-11-09 | $0.6545000 | $0.6255000 | $0.6885000 | $0.5563000 |
2023-11-10 | $0.6255000 | $0.6270000 | $0.6275000 | $0.6234000 |
2023-12-24 | $0.8225000 | $0.8333000 | $0.8807000 | $0.8035000 |
2023-12-25 | $0.8333000 | $0.8687000 | $0.8860000 | $0.8278000 |
2023-12-26 | $0.8687000 | $1.30 | $1.61 | $0.8680000 |
2023-12-27 | $1.30 | $1.23 | $1.34 | $1.10 |
2023-12-28 | $1.23 | $1.09 | $1.25 | $1.03 |
2023-12-29 | $1.09 | $1.09 | $1.14 | $1.04 |
2023-12-30 | $1.09 | $1.10 | $1.21 | $1.04 |
2023-12-31 | $1.10 | $1.14 | $1.18 | $1.08 |
2024-01-01 | $1.14 | $1.39 | $1.42 | $1.06 |
2024-01-02 | $1.39 | $1.82 | $1.87 | $1.36 |
2024-01-03 | $1.82 | $1.70 | $2.24 | $1.30 |
2024-01-04 | $1.70 | $1.59 | $1.83 | $1.51 |
2024-01-05 | $1.59 | $1.42 | $1.68 | $1.36 |
2024-01-06 | $1.42 | $1.32 | $1.44 | $1.28 |
2024-01-07 | $1.32 | $1.22 | $1.41 | $1.21 |
2024-01-08 | $1.22 | $1.26 | $1.27 | $1.10 |
2024-01-09 | $1.26 | $1.19 | $1.27 | $1.12 |
2024-01-10 | $1.19 | $1.35 | $1.48 | $1.17 |
2024-01-11 | $1.35 | $1.42 | $1.43 | $1.29 |
2024-01-12 | $1.42 | $1.38 | $1.61 | $1.30 |
2024-01-13 | $1.38 | $1.49 | $1.52 | $1.31 |
2024-01-14 | $1.49 | $1.38 | $1.50 | $1.38 |
2024-01-15 | $1.38 | $1.36 | $1.40 | $1.34 |
2024-01-16 | $1.36 | $1.45 | $1.50 | $1.35 |
2024-01-17 | $1.45 | $1.37 | $1.45 | $1.34 |
2024-01-18 | $1.37 | $1.24 | $1.42 | $1.23 |
2024-01-19 | $1.24 | $1.23 | $1.25 | $1.14 |
2024-01-20 | $1.23 | $1.23 | $1.24 | $1.19 |
2024-01-21 | $1.23 | $1.20 | $1.26 | $1.20 |
2024-01-22 | $1.20 | $1.12 | $1.22 | $1.10 |
2024-01-23 | $1.12 | $1.11 | $1.16 | $1.02 |
2024-01-24 | $1.11 | $1.14 | $1.14 | $1.09 |
2024-01-25 | $1.14 | $1.10 | $1.14 | $1.07 |
2024-01-26 | $1.10 | $1.16 | $1.18 | $1.09 |
2024-01-27 | $1.16 | $1.17 | $1.18 | $1.14 |
2024-01-28 | $1.17 | $1.14 | $1.20 | $1.12 |
2024-01-29 | $1.14 | $1.19 | $1.19 | $1.13 |
2024-01-30 | $1.19 | $1.16 | $1.20 | $1.15 |
2024-01-31 | $1.16 | $1.09 | $1.16 | $1.08 |
2024-02-01 | $1.09 | $1.09 | $1.10 | $1.07 |
2024-02-02 | $1.09 | $1.11 | $1.15 | $1.09 |
2024-02-03 | $1.11 | $1.09 | $1.12 | $1.07 |
2024-02-04 | $1.09 | $1.03 | $1.09 | $1.03 |
2024-02-05 | $1.03 | $1.04 | $1.07 | $1.01 |
2024-02-06 | $1.04 | $1.05 | $1.06 | $1.04 |
2024-02-07 | $1.05 | $1.10 | $1.13 | $1.04 |
2024-02-08 | $1.10 | $1.09 | $1.13 | $1.08 |
2024-02-09 | $1.09 | $1.14 | $1.16 | $1.09 |
2024-02-10 | $1.14 | $1.13 | $1.16 | $1.11 |
2024-02-11 | $1.13 | $1.11 | $1.15 | $1.10 |
2024-02-12 | $1.11 | $1.20 | $1.25 | $1.07 |
2024-02-13 | $1.20 | $1.20 | $1.27 | $1.15 |
2024-02-14 | $1.20 | $1.21 | $1.23 | $1.17 |
2024-02-15 | $1.21 | $1.25 | $1.26 | $1.20 |
2024-02-16 | $1.25 | $1.24 | $1.31 | $1.21 |
2024-02-17 | $1.24 | $1.24 | $1.24 | $1.23 |
2024-02-18 | $1.21 | $1.24 | $1.25 | $1.19 |
2024-02-19 | $1.24 | $1.50 | $1.60 | $1.23 |
2024-02-20 | $1.50 | $1.38 | $1.55 | $1.31 |
2024-02-21 | $1.38 | $1.32 | $1.39 | $1.25 |
2024-02-22 | $1.32 | $1.31 | $1.37 | $1.28 |
2024-02-23 | $1.31 | $1.37 | $1.41 | $1.26 |
2024-02-24 | $1.37 | $1.40 | $1.56 | $1.31 |
2024-02-25 | $1.40 | $1.43 | $1.45 | $1.36 |
2024-02-26 | $1.43 | $1.47 | $1.54 | $1.41 |
2024-02-27 | $1.47 | $1.44 | $1.49 | $1.39 |
2024-02-28 | $1.44 | $1.36 | $1.47 | $1.11 |
2024-02-29 | $1.36 | $1.31 | $1.40 | $1.26 |
2024-03-01 | $1.31 | $1.39 | $1.39 | $1.31 |
2024-03-02 | $1.39 | $1.48 | $1.49 | $1.36 |
2024-03-03 | $1.48 | $1.68 | $1.82 | $1.46 |
2024-03-04 | $1.68 | $1.63 | $1.70 | $1.56 |
2024-03-05 | $1.63 | $1.42 | $1.68 | $1.17 |
2024-03-06 | $1.42 | $1.50 | $1.52 | $1.37 |
2024-03-07 | $1.50 | $1.56 | $1.56 | $1.47 |
2024-03-08 | $1.56 | $1.60 | $1.62 | $1.43 |
2024-03-09 | $1.60 | $1.60 | $1.60 | $1.59 |
2024-03-10 | $1.64 | $1.64 | $1.73 | $1.56 |
2024-03-11 | $1.64 | $1.69 | $1.70 | $1.54 |
2024-03-12 | $1.69 | $1.66 | $1.72 | $1.50 |
2024-03-13 | $1.66 | $1.75 | $1.84 | $1.65 |
2024-03-14 | $1.75 | $1.69 | $1.77 | $1.56 |
2024-03-15 | $1.69 | $1.78 | $1.87 | $1.55 |
2024-03-16 | $1.80 | $1.54 | $1.88 | $1.51 |
2024-03-17 | $1.54 | $1.56 | $1.58 | $1.41 |
2024-03-18 | $1.56 | $1.42 | $1.57 | $1.38 |
2024-03-19 | $1.42 | $1.29 | $1.43 | $1.23 |
2024-03-20 | $1.29 | $1.44 | $1.48 | $1.24 |
2024-03-21 | $1.44 | $1.48 | $1.53 | $1.38 |
2024-03-22 | $1.48 | $1.45 | $1.51 | $1.39 |
2024-03-23 | $1.45 | $1.40 | $1.48 | $1.40 |
2024-03-24 | $1.40 | $1.49 | $1.54 | $1.39 |
2024-03-25 | $1.49 | $1.59 | $1.62 | $1.48 |
2024-03-26 | $1.59 | $1.59 | $1.63 | $1.54 |
2024-03-27 | $1.59 | $1.46 | $1.65 | $1.44 |
2024-03-28 | $1.46 | $1.44 | $1.48 | $1.42 |
2024-03-29 | $1.44 | $1.46 | $1.50 | $1.40 |
2024-03-30 | $1.46 | $1.43 | $1.48 | $1.42 |
2024-03-31 | $1.43 | $1.47 | $1.47 | $1.42 |
2024-04-01 | $1.47 | $1.40 | $1.48 | $1.34 |
2024-04-02 | $1.40 | $1.30 | $1.40 | $1.25 |
2024-04-03 | $1.30 | $1.27 | $1.34 | $1.23 |
2024-04-04 | $1.27 | $1.32 | $1.38 | $1.23 |
2024-04-05 | $1.32 | $1.26 | $1.32 | $1.22 |
2024-04-06 | $1.26 | $1.29 | $1.30 | $1.26 |
2024-04-07 | $1.29 | $1.31 | $1.33 | $1.29 |
2024-04-08 | $1.31 | $1.49 | $1.51 | $1.30 |
2024-04-09 | $1.49 | $1.48 | $1.57 | $1.45 |
2024-04-10 | $1.48 | $1.58 | $1.60 | $1.34 |
2024-04-11 | $1.58 | $1.47 | $1.64 | $1.44 |
2024-04-12 | $1.47 | $1.21 | $1.57 | $1.13 |
2024-04-13 | $1.21 | $0.9937000 | $1.21 | $0.8310000 |
2024-04-14 | $0.9937000 | $1.06 | $1.08 | $0.9464000 |
2024-04-15 | $1.06 | $1.05 | $1.12 | $0.9854000 |
2024-04-16 | $1.05 | $1.05 | $1.06 | $0.9861000 |
2024-04-17 | $1.05 | $1.03 | $1.06 | $0.9785000 |
2024-04-18 | $1.03 | $1.05 | $1.06 | $0.9976000 |
2024-04-19 | $1.05 | $1.05 | $1.09 | $0.9524000 |
2024-04-20 | $1.05 | $1.14 | $1.16 | $1.04 |
2024-04-21 | $1.14 | $1.11 | $1.15 | $1.08 |
2024-04-22 | $1.11 | $1.14 | $1.15 | $1.10 |
2024-04-23 | $1.14 | $1.12 | $1.15 | $1.10 |
2024-04-24 | $1.12 | $1.07 | $1.15 | $1.06 |
2024-04-25 | $1.07 | $1.08 | $1.10 | $1.03 |
2024-04-26 | $1.08 | $1.06 | $1.09 | $1.04 |
2024-04-27 | $1.06 | $1.08 | $1.10 | $1.02 |
2024-04-28 | $1.08 | $1.05 | $1.11 | $1.05 |
2024-04-29 | $1.05 | $1.05 | $1.06 | $1.01 |
2024-04-30 | $1.05 | $0.9819000 | $1.06 | $0.9502000 |
2024-05-01 | $0.9817000 | $0.9851000 | $0.9866000 | $0.9812000 |
2024-05-02 | $0.9749000 | $1.00 | $1.01 | $0.9387000 |
2024-05-03 | $1.00 | $1.06 | $1.07 | $0.9888000 |
2024-05-04 | $1.06 | $1.05 | $1.07 | $1.04 |
2024-05-05 | $1.05 | $1.08 | $1.10 | $1.02 |
2024-05-06 | $1.08 | $1.05 | $1.10 | $1.05 |
2024-05-07 | $1.05 | $1.03 | $1.08 | $1.03 |
2024-05-08 | $1.03 | $1.04 | $1.07 | $1.01 |
2024-05-09 | $1.04 | $1.10 | $1.13 | $1.03 |
2024-05-10 | $1.10 | $1.01 | $1.12 | $1.00 |
2024-05-11 | $1.01 | $1.00 | $1.03 | $1.00 |
2024-05-12 | $1.00 | $0.9694000 | $1.01 | $0.9660000 |
2024-05-13 | $0.9694000 | $0.9888000 | $1.03 | $0.9258000 |
2024-05-14 | $0.9888000 | $0.9673000 | $1.01 | $0.9653000 |
2024-05-15 | $0.9673000 | $1.04 | $1.05 | $0.9584000 |
2024-05-16 | $1.04 | $1.02 | $1.05 | $0.9699000 |
2024-05-17 | $1.02 | $1.06 | $1.07 | $1.01 |
2024-05-18 | $1.06 | $1.05 | $1.07 | $1.03 |
2024-05-19 | $1.05 | $0.9946000 | $1.06 | $0.9898000 |
2024-05-20 | $0.9946000 | $1.11 | $1.11 | $0.9781000 |
2024-05-21 | $1.11 | $1.11 | $1.14 | $1.09 |
2024-05-22 | $1.11 | $1.10 | $1.12 | $1.08 |
2024-05-23 | $1.10 | $1.08 | $1.12 | $1.01 |
2024-05-24 | $1.08 | $1.08 | $1.09 | $1.03 |
2024-05-25 | $1.08 | $1.20 | $1.23 | $1.07 |
2024-05-26 | $1.20 | $1.15 | $1.25 | $1.15 |
2024-05-27 | $1.15 | $1.24 | $1.29 | $1.15 |
2024-05-28 | $1.24 | $1.19 | $1.24 | $1.17 |
2024-05-29 | $1.19 | $1.19 | $1.28 | $1.18 |
2024-05-30 | $1.19 | $1.16 | $1.21 | $1.13 |
2024-05-31 | $1.16 | $1.12 | $1.16 | $1.11 |
2024-06-01 | $1.12 | $1.13 | $1.14 | $1.11 |
2024-06-02 | $1.13 | $1.18 | $1.23 | $1.13 |
2024-06-03 | $1.18 | $1.15 | $1.21 | $1.14 |
2024-06-04 | $1.15 | $1.15 | $1.15 | $1.15 |
2024-06-06 | $1.19 | $1.18 | $1.21 | $1.16 |
2024-06-07 | $1.18 | $1.18 | $1.18 | $1.18 |
2024-06-08 | $1.07 | $1.00 | $1.08 | $0.9897000 |
2024-06-09 | $1.00 | $1.01 | $1.01 | $0.9830000 |
2024-06-10 | $1.01 | $0.9775000 | $1.02 | $0.9686000 |
2024-06-11 | $0.9775000 | $0.9288000 | $0.9834000 | $0.9100000 |
2024-06-12 | $0.9288000 | $0.9648000 | $1.00 | $0.9000000 |
2024-06-13 | $0.9648000 | $0.9182000 | $0.9712000 | $0.9062000 |
2024-06-14 | $0.9184000 | $0.8749000 | $0.9389000 | $0.8426000 |
2024-06-15 | $0.8749000 | $0.8657000 | $0.8895000 | $0.8171000 |
2024-06-16 | $0.8657000 | $0.8634000 | $0.8670000 | $0.8382000 |
2024-06-17 | $0.8634000 | $0.7982000 | $0.8731000 | $0.7731000 |
2024-06-18 | $0.7982000 | $0.7332000 | $0.7998000 | $0.6953000 |
2024-06-19 | $0.7332000 | $0.7451000 | $0.7589000 | $0.7249000 |
2024-06-20 | $0.7451000 | $0.7628000 | $0.7980000 | $0.7444000 |
2024-06-21 | $0.7628000 | $0.7555000 | $0.7772000 | $0.7442000 |
2024-06-22 | $0.7555000 | $0.7493000 | $0.8176000 | $0.7381000 |
2024-06-23 | $0.7493000 | $0.7270000 | $0.7713000 | $0.7223000 |
2024-06-24 | $0.7270000 | $0.7388000 | $0.7390000 | $0.6739000 |
2024-06-25 | $0.7388000 | $0.7378000 | $0.7388000 | $0.7375000 |