Identifier on Bitstamp: pnutusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.1407 USD |
15,345.8700 PNUT |
0.1366 USD |
0.1366 USD |
0.1411 USD |
0.1389 USD |
| 2025-10-25 |
0.1387 USD |
25.0000 PNUT |
0.1387 USD |
0.1387 USD |
0.1387 USD |
0.1387 USD |
| 2025-10-24 |
0.1360 USD |
10,370.8800 PNUT |
0.1375 USD |
0.1338 USD |
0.1384 USD |
0.1384 USD |
| 2025-10-23 |
0.1307 USD |
19,094.0800 PNUT |
0.1315 USD |
0.1273 USD |
0.1359 USD |
0.1347 USD |
| 2025-10-22 |
0.1315 USD |
40,519.7000 PNUT |
0.1352 USD |
0.1276 USD |
0.1352 USD |
0.1277 USD |
| 2025-10-21 |
0.1432 USD |
16,572.8300 PNUT |
0.1398 USD |
0.1350 USD |
0.1456 USD |
0.1370 USD |
| 2025-10-20 |
0.1436 USD |
23,871.0600 PNUT |
0.1443 USD |
0.1394 USD |
0.1461 USD |
0.1415 USD |
| 2025-10-19 |
0.1374 USD |
55,769.2800 PNUT |
0.1365 USD |
0.1351 USD |
0.1414 USD |
0.1414 USD |
| 2025-10-18 |
0.1357 USD |
49,885.6500 PNUT |
0.1334 USD |
0.1334 USD |
0.1378 USD |
0.1378 USD |
| 2025-10-17 |
0.1347 USD |
241,568.4900 PNUT |
0.1369 USD |
0.1259 USD |
0.1369 USD |
0.1321 USD |
| 2025-10-16 |
0.1374 USD |
34,633.7000 PNUT |
0.1418 USD |
0.1320 USD |
0.1448 USD |
0.1330 USD |
| 2025-10-15 |
0.1407 USD |
150,251.5000 PNUT |
0.1507 USD |
0.1348 USD |
0.1530 USD |
0.1417 USD |
| 2025-10-14 |
0.1493 USD |
93,796.8100 PNUT |
0.1607 USD |
0.1424 USD |
0.1609 USD |
0.1520 USD |
| 2025-10-13 |
0.1506 USD |
299,834.2200 PNUT |
0.1501 USD |
0.1475 USD |
0.1627 USD |
0.1616 USD |
| 2025-10-12 |
0.1464 USD |
45,481.4000 PNUT |
0.1337 USD |
0.1337 USD |
0.1551 USD |
0.1509 USD |
| 2025-10-11 |
0.1390 USD |
622,950.2400 PNUT |
0.1333 USD |
0.1269 USD |
0.1496 USD |
0.1335 USD |
| 2025-10-10 |
0.1670 USD |
790,052.6800 PNUT |
0.2055 USD |
0.0688 USD |
0.2065 USD |
0.1250 USD |
| 2025-10-09 |
0.2005 USD |
177,023.3800 PNUT |
0.2144 USD |
0.1961 USD |
0.2146 USD |
0.2012 USD |
| 2025-10-08 |
0.2131 USD |
270,045.6800 PNUT |
0.2106 USD |
0.2067 USD |
0.2168 USD |
0.2138 USD |
| 2025-10-07 |
0.2166 USD |
697,654.0100 PNUT |
0.2266 USD |
0.2084 USD |
0.2277 USD |
0.2118 USD |
| 2025-10-06 |
0.2243 USD |
225,232.2700 PNUT |
0.2149 USD |
0.2149 USD |
0.2296 USD |
0.2273 USD |
| 2025-10-05 |
0.2194 USD |
13,160.4700 PNUT |
0.2161 USD |
0.2158 USD |
0.2247 USD |
0.2158 USD |
| 2025-10-04 |
0.2255 USD |
12,274.5200 PNUT |
0.2194 USD |
0.2133 USD |
0.2281 USD |
0.2174 USD |
| 2025-10-03 |
0.2236 USD |
240,924.7200 PNUT |
0.2226 USD |
0.2183 USD |
0.2300 USD |
0.2233 USD |
| 2025-10-02 |
0.2206 USD |
38,267.9200 PNUT |
0.2174 USD |
0.2168 USD |
0.2261 USD |
0.2238 USD |
| 2025-10-01 |
0.2108 USD |
4,970.1800 PNUT |
0.2031 USD |
0.2026 USD |
0.2164 USD |
0.2164 USD |
| 2025-09-30 |
0.2000 USD |
271,161.5300 PNUT |
0.2013 USD |
0.1969 USD |
0.2020 USD |
0.1983 USD |
| 2025-09-29 |
0.2030 USD |
530,986.2000 PNUT |
0.2064 USD |
0.1985 USD |
0.2064 USD |
0.2062 USD |
| 2025-09-28 |
0.1995 USD |
28,530.8100 PNUT |
0.2004 USD |
0.1992 USD |
0.2023 USD |
0.2009 USD |
| 2025-09-27 |
0.2043 USD |
730.8000 PNUT |
0.2044 USD |
0.2026 USD |
0.2075 USD |
0.2033 USD |
| 2025-09-26 |
0.2013 USD |
344,932.9900 PNUT |
0.2020 USD |
0.1980 USD |
0.2065 USD |
0.2065 USD |
| 2025-09-25 |
0.1988 USD |
136,026.8700 PNUT |
0.2119 USD |
0.1922 USD |
0.2140 USD |
0.2010 USD |
| 2025-09-24 |
0.2157 USD |
103,138.4500 PNUT |
0.2120 USD |
0.2110 USD |
0.2185 USD |
0.2179 USD |
| 2025-09-23 |
0.2114 USD |
229,765.9800 PNUT |
0.2164 USD |
0.2098 USD |
0.2164 USD |
0.2119 USD |
| 2025-09-22 |
0.2184 USD |
234,850.9000 PNUT |
0.2315 USD |
0.1982 USD |
0.2332 USD |
0.2123 USD |
| 2025-09-21 |
0.2361 USD |
285,867.4300 PNUT |
0.2403 USD |
0.2309 USD |
0.2403 USD |
0.2357 USD |
| 2025-09-20 |
0.2418 USD |
623.9000 PNUT |
0.2430 USD |
0.2411 USD |
0.2430 USD |
0.2422 USD |
| 2025-09-19 |
0.2396 USD |
8,827.2100 PNUT |
0.2584 USD |
0.2374 USD |
0.2584 USD |
0.2392 USD |
| 2025-09-18 |
0.2556 USD |
59,697.4700 PNUT |
0.2560 USD |
0.2530 USD |
0.2599 USD |
0.2542 USD |
| 2025-09-17 |
0.2493 USD |
80,446.2100 PNUT |
0.2484 USD |
0.2409 USD |
0.2599 USD |
0.2599 USD |
| 2025-09-16 |
0.2348 USD |
97,515.0600 PNUT |
0.2391 USD |
0.2341 USD |
0.2473 USD |
0.2456 USD |
| 2025-09-15 |
0.2319 USD |
85,327.9100 PNUT |
0.2469 USD |
0.2295 USD |
0.2531 USD |
0.2382 USD |
| 2025-09-14 |
0.2521 USD |
8,262.0400 PNUT |
0.2617 USD |
0.2465 USD |
0.2617 USD |
0.2508 USD |
| 2025-09-13 |
0.2647 USD |
144,193.0100 PNUT |
0.2580 USD |
0.2564 USD |
0.2760 USD |
0.2601 USD |
| 2025-09-12 |
0.2606 USD |
198,453.9400 PNUT |
0.2400 USD |
0.2373 USD |
0.2682 USD |
0.2569 USD |
| 2025-09-11 |
0.2314 USD |
12,972.3100 PNUT |
0.2354 USD |
0.2283 USD |
0.2372 USD |
0.2360 USD |
| 2025-09-10 |
0.2358 USD |
9,701.5200 PNUT |
0.2385 USD |
0.2328 USD |
0.2397 USD |
0.2331 USD |
| 2025-09-09 |
0.2332 USD |
4,943.5000 PNUT |
0.2376 USD |
0.2259 USD |
0.2426 USD |
0.2303 USD |
| 2025-09-08 |
0.2204 USD |
52,697.8500 PNUT |
0.2186 USD |
0.2184 USD |
0.2344 USD |
0.2344 USD |
| 2025-09-07 |
0.2136 USD |
120.1600 PNUT |
0.2136 USD |
0.2136 USD |
0.2136 USD |
0.2136 USD |