Identifier on DigiFinex: puffer_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0679 USDT |
43,341.5927 PUFFER |
0.0671 USDT |
0.0662 USDT |
0.0671 USDT |
0.0662 USDT |
| 2025-12-04 |
0.0693 USDT |
53,463.1679 PUFFER |
0.0690 USDT |
0.0682 USDT |
0.0691 USDT |
0.0682 USDT |
| 2025-12-03 |
0.0666 USDT |
3,041,514.2316 PUFFER |
0.0663 USDT |
0.0645 USDT |
0.0661 USDT |
0.0664 USDT |
| 2025-12-02 |
0.0615 USDT |
20,781.0464 PUFFER |
0.0622 USDT |
0.0622 USDT |
0.0626 USDT |
0.0622 USDT |
| 2025-12-01 |
0.0620 USDT |
92,269.5425 PUFFER |
0.0597 USDT |
0.0597 USDT |
0.0620 USDT |
0.0612 USDT |
| 2025-11-30 |
0.0660 USDT |
840,942.5908 PUFFER |
0.0665 USDT |
0.0654 USDT |
0.0665 USDT |
0.0681 USDT |
| 2025-11-29 |
0.0659 USDT |
458,009.0973 PUFFER |
0.0655 USDT |
0.0644 USDT |
0.0650 USDT |
0.0648 USDT |
| 2025-11-28 |
0.0709 USDT |
209,808.1261 PUFFER |
0.0695 USDT |
0.0688 USDT |
0.0695 USDT |
0.0692 USDT |
| 2025-11-27 |
0.0765 USDT |
23,740.5291 PUFFER |
0.0735 USDT |
0.0731 USDT |
0.0735 USDT |
0.0732 USDT |
| 2025-11-26 |
0.0734 USDT |
5,362,376.6419 PUFFER |
0.0679 USDT |
0.0678 USDT |
0.0683 USDT |
0.0759 USDT |
| 2025-11-25 |
0.0700 USDT |
8,590,676.8923 PUFFER |
0.0694 USDT |
0.0669 USDT |
0.0685 USDT |
0.0685 USDT |
| 2025-11-24 |
0.0636 USDT |
126,501.8595 PUFFER |
0.0626 USDT |
0.0626 USDT |
0.0639 USDT |
0.0637 USDT |
| 2025-11-23 |
0.0656 USDT |
418,171.9902 PUFFER |
0.0661 USDT |
0.0637 USDT |
0.0645 USDT |
0.0640 USDT |
| 2025-11-22 |
0.0685 USDT |
14,100.7112 PUFFER |
0.0649 USDT |
0.0649 USDT |
0.0655 USDT |
0.0655 USDT |
| 2025-11-21 |
0.0801 USDT |
5,774,683.6312 PUFFER |
0.0808 USDT |
0.0718 USDT |
0.0725 USDT |
0.0725 USDT |
| 2025-11-20 |
0.0847 USDT |
37,808.9483 PUFFER |
0.0818 USDT |
0.0818 USDT |
0.0818 USDT |
0.0818 USDT |
| 2025-11-19 |
0.0936 USDT |
34,567.7994 PUFFER |
0.0918 USDT |
0.0903 USDT |
0.0919 USDT |
0.0909 USDT |
| 2025-11-18 |
0.0920 USDT |
1,350,233.9930 PUFFER |
0.0890 USDT |
0.0884 USDT |
0.0903 USDT |
0.0921 USDT |
| 2025-11-17 |
0.1023 USDT |
408,591.2183 PUFFER |
0.0977 USDT |
0.0959 USDT |
0.0983 USDT |
0.0959 USDT |
| 2025-11-16 |
0.0944 USDT |
41,808.9789 PUFFER |
0.0980 USDT |
0.0974 USDT |
0.1026 USDT |
0.0995 USDT |
| 2025-11-15 |
0.0964 USDT |
64,309.4490 PUFFER |
0.0930 USDT |
0.0930 USDT |
0.0938 USDT |
0.0938 USDT |
| 2025-11-14 |
0.0878 USDT |
275,539.1305 PUFFER |
0.0904 USDT |
0.0903 USDT |
0.0917 USDT |
0.0905 USDT |
| 2025-11-13 |
0.0869 USDT |
445,130.8625 PUFFER |
0.0799 USDT |
0.0799 USDT |
0.0806 USDT |
0.0802 USDT |
| 2025-11-12 |
0.0799 USDT |
929,806.4060 PUFFER |
0.0791 USDT |
0.0772 USDT |
0.0786 USDT |
0.0782 USDT |
| 2025-11-11 |
0.0842 USDT |
17,649.4338 PUFFER |
0.0794 USDT |
0.0786 USDT |
0.0794 USDT |
0.0790 USDT |
| 2025-11-10 |
0.0866 USDT |
59,612.7130 PUFFER |
0.0853 USDT |
0.0851 USDT |
0.0856 USDT |
0.0856 USDT |
| 2025-11-09 |
0.0838 USDT |
273,006.8936 PUFFER |
0.0861 USDT |
0.0853 USDT |
0.0861 USDT |
0.0857 USDT |
| 2025-11-08 |
0.0858 USDT |
2,461,047.0826 PUFFER |
0.0849 USDT |
0.0817 USDT |
0.0837 USDT |
0.0833 USDT |
| 2025-11-07 |
0.0817 USDT |
285,171.1919 PUFFER |
0.0819 USDT |
0.0815 USDT |
0.0827 USDT |
0.0823 USDT |
| 2025-11-06 |
0.0828 USDT |
178,005.1499 PUFFER |
0.0810 USDT |
0.0802 USDT |
0.0810 USDT |
0.0802 USDT |
| 2025-11-05 |
0.0757 USDT |
535,484.3965 PUFFER |
0.0784 USDT |
0.0763 USDT |
0.0784 USDT |
0.0774 USDT |
| 2025-11-04 |
0.0765 USDT |
316,892.5289 PUFFER |
0.0738 USDT |
0.0704 USDT |
0.0755 USDT |
0.0745 USDT |
| 2025-11-03 |
0.0830 USDT |
334,493.3162 PUFFER |
0.0782 USDT |
0.0777 USDT |
0.0807 USDT |
0.0796 USDT |
| 2025-11-02 |
0.0922 USDT |
5,205.8281 PUFFER |
0.0945 USDT |
0.0936 USDT |
0.0948 USDT |
0.0941 USDT |
| 2025-11-01 |
0.0945 USDT |
1,700.6762 PUFFER |
0.0939 USDT |
0.0939 USDT |
0.0941 USDT |
0.0941 USDT |
| 2025-10-31 |
0.0963 USDT |
2,333,534.3678 PUFFER |
0.0970 USDT |
0.0937 USDT |
0.0962 USDT |
0.0969 USDT |
| 2025-10-30 |
0.1027 USDT |
4,594,684.2411 PUFFER |
0.1014 USDT |
0.0939 USDT |
0.0953 USDT |
0.0944 USDT |
| 2025-10-29 |
0.1192 USDT |
181,276.9676 PUFFER |
0.1062 USDT |
0.1053 USDT |
0.1125 USDT |
0.1105 USDT |
| 2025-10-28 |
0.1127 USDT |
152,309.1424 PUFFER |
0.1250 USDT |
0.1185 USDT |
0.1263 USDT |
0.1197 USDT |
| 2025-10-27 |
0.0930 USDT |
645,183.1852 PUFFER |
0.0927 USDT |
0.0899 USDT |
0.0910 USDT |
0.0910 USDT |
| 2025-10-26 |
0.0923 USDT |
2,498.3757 PUFFER |
0.0924 USDT |
0.0924 USDT |
0.0930 USDT |
0.0930 USDT |
| 2025-10-25 |
0.0866 USDT |
7,057.0907 PUFFER |
0.0840 USDT |
0.0840 USDT |
0.0843 USDT |
0.0843 USDT |
| 2025-10-24 |
0.0873 USDT |
636,872.2737 PUFFER |
0.0880 USDT |
0.0849 USDT |
0.0862 USDT |
0.0878 USDT |
| 2025-10-23 |
0.0828 USDT |
809,113.9887 PUFFER |
0.0842 USDT |
0.0810 USDT |
0.0827 USDT |
0.0833 USDT |
| 2025-10-22 |
0.0865 USDT |
44,630.7966 PUFFER |
0.0843 USDT |
0.0836 USDT |
0.0843 USDT |
0.0837 USDT |
| 2025-10-21 |
0.0886 USDT |
170,277.0428 PUFFER |
0.0872 USDT |
0.0872 USDT |
0.0907 USDT |
0.0903 USDT |
| 2025-10-20 |
0.0932 USDT |
634,630.7347 PUFFER |
0.0946 USDT |
0.0896 USDT |
0.0906 USDT |
0.0912 USDT |
| 2025-10-19 |
0.0921 USDT |
6,802,377.8117 PUFFER |
0.0909 USDT |
0.0869 USDT |
0.0901 USDT |
0.0944 USDT |
| 2025-10-18 |
0.0930 USDT |
9,110.7825 PUFFER |
0.0932 USDT |
0.0932 USDT |
0.0934 USDT |
0.0932 USDT |
| 2025-10-17 |
0.0963 USDT |
8,628,495.3090 PUFFER |
0.1005 USDT |
0.0877 USDT |
0.0902 USDT |
0.0930 USDT |