Market [unlinked] / USD
Identifier on Kraken: PUFFERUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
0.0940 USD |
17,108.2600 |
0.0942 USD |
0.0900 USD |
0.0948 USD |
0.0903 USD |
| 2025-10-26 |
0.0930 USD |
35,164.2666 |
0.0869 USD |
0.0866 USD |
0.0963 USD |
0.0937 USD |
| 2025-10-25 |
0.0855 USD |
47,807.3501 |
0.0868 USD |
0.0827 USD |
0.0895 USD |
0.0864 USD |
| 2025-10-24 |
0.0887 USD |
28,240.3932 |
0.0855 USD |
0.0855 USD |
0.0900 USD |
0.0881 USD |
| 2025-10-23 |
0.0833 USD |
58,878.8006 |
0.0823 USD |
0.0815 USD |
0.0858 USD |
0.0842 USD |
| 2025-10-22 |
0.0853 USD |
15,739.2160 |
0.0859 USD |
0.0819 USD |
0.0868 USD |
0.0829 USD |
| 2025-10-21 |
0.0872 USD |
235,868.2392 |
0.0913 USD |
0.0854 USD |
0.0916 USD |
0.0870 USD |
| 2025-10-20 |
0.0938 USD |
345,589.4230 |
0.0929 USD |
0.0916 USD |
0.0962 USD |
0.0928 USD |
| 2025-10-19 |
0.0910 USD |
498,927.0585 |
0.0932 USD |
0.0871 USD |
0.0954 USD |
0.0946 USD |
| 2025-10-18 |
0.0934 USD |
307,399.4377 |
0.0923 USD |
0.0921 USD |
0.0952 USD |
0.0933 USD |
| 2025-10-17 |
0.0927 USD |
2,921,686.4293 |
0.0990 USD |
0.0856 USD |
0.1032 USD |
0.0930 USD |
| 2025-10-16 |
0.1022 USD |
1,499,797.1284 |
0.1018 USD |
0.0954 USD |
0.1074 USD |
0.0992 USD |
| 2025-10-15 |
0.1038 USD |
1,027,927.7706 |
0.1005 USD |
0.0994 USD |
0.1094 USD |
0.1014 USD |
| 2025-10-14 |
0.0990 USD |
1,163,227.1849 |
0.1115 USD |
0.0928 USD |
0.1117 USD |
0.0983 USD |
| 2025-10-13 |
0.1088 USD |
400,965.8489 |
0.1103 USD |
0.1059 USD |
0.1113 USD |
0.1093 USD |
| 2025-10-12 |
0.0996 USD |
375,994.0968 |
0.0977 USD |
0.0949 USD |
0.1021 USD |
0.0986 USD |
| 2025-10-11 |
0.0983 USD |
604,614.4105 |
0.0954 USD |
0.0914 USD |
0.1088 USD |
0.1080 USD |
| 2025-10-10 |
0.1433 USD |
1,610,406.0373 |
0.1504 USD |
0.0841 USD |
0.1557 USD |
0.0841 USD |
| 2025-10-09 |
0.1543 USD |
173,483.0216 |
0.1628 USD |
0.1484 USD |
0.1640 USD |
0.1484 USD |
| 2025-10-08 |
0.1562 USD |
93,411.7372 |
0.1555 USD |
0.1537 USD |
0.1588 USD |
0.1588 USD |
| 2025-10-07 |
0.1682 USD |
44,969.4593 |
0.1682 USD |
0.1659 USD |
0.1705 USD |
0.1683 USD |
| 2025-10-06 |
0.1661 USD |
123,881.8301 |
0.1632 USD |
0.1613 USD |
0.1700 USD |
0.1688 USD |
| 2025-10-05 |
0.1685 USD |
58,634.1281 |
0.1687 USD |
0.1657 USD |
0.1726 USD |
0.1667 USD |
| 2025-10-04 |
0.1727 USD |
121,052.1817 |
0.1772 USD |
0.1671 USD |
0.1772 USD |
0.1671 USD |
| 2025-10-03 |
0.1819 USD |
35,204.7457 |
0.1835 USD |
0.1778 USD |
0.1851 USD |
0.1786 USD |
| 2025-10-02 |
0.1791 USD |
56,761.4171 |
0.1757 USD |
0.1757 USD |
0.1823 USD |
0.1814 USD |
| 2025-10-01 |
0.1675 USD |
61,939.4896 |
0.1664 USD |
0.1637 USD |
0.1736 USD |
0.1731 USD |
| 2025-09-30 |
0.1680 USD |
104,055.3438 |
0.1732 USD |
0.1646 USD |
0.1733 USD |
0.1672 USD |
| 2025-09-29 |
0.1732 USD |
3,289.6849 |
0.1737 USD |
0.1725 USD |
0.1737 USD |
0.1736 USD |
| 2025-09-28 |
0.1698 USD |
46,181.9799 |
0.1717 USD |
0.1676 USD |
0.1724 USD |
0.1713 USD |
| 2025-09-27 |
0.1754 USD |
57,881.8076 |
0.1773 USD |
0.1709 USD |
0.1795 USD |
0.1720 USD |
| 2025-09-26 |
0.1767 USD |
235,157.5125 |
0.1769 USD |
0.1719 USD |
0.1817 USD |
0.1760 USD |
| 2025-09-25 |
0.1823 USD |
91,204.3088 |
0.1874 USD |
0.1786 USD |
0.1874 USD |
0.1840 USD |
| 2025-09-24 |
0.1867 USD |
121,270.1177 |
0.1818 USD |
0.1790 USD |
0.1926 USD |
0.1899 USD |
| 2025-09-23 |
0.1842 USD |
83,290.6936 |
0.1897 USD |
0.1794 USD |
0.1905 USD |
0.1844 USD |
| 2025-09-22 |
0.1940 USD |
238,181.6047 |
0.2046 USD |
0.1863 USD |
0.2054 USD |
0.1864 USD |
| 2025-09-21 |
0.2079 USD |
27,214.1838 |
0.2095 USD |
0.2065 USD |
0.2095 USD |
0.2083 USD |
| 2025-09-20 |
0.2079 USD |
45,001.1233 |
0.2049 USD |
0.2033 USD |
0.2113 USD |
0.2070 USD |
| 2025-09-19 |
0.2146 USD |
111,416.7047 |
0.2169 USD |
0.2093 USD |
0.2190 USD |
0.2149 USD |
| 2025-09-18 |
0.2151 USD |
233,586.3875 |
0.2123 USD |
0.2092 USD |
0.2242 USD |
0.2184 USD |
| 2025-09-17 |
0.2024 USD |
39,455.6405 |
0.2021 USD |
0.1995 USD |
0.2049 USD |
0.2044 USD |
| 2025-09-16 |
0.2050 USD |
75,170.3463 |
0.2063 USD |
0.2022 USD |
0.2089 USD |
0.2030 USD |
| 2025-09-15 |
0.2107 USD |
109,963.3049 |
0.2178 USD |
0.2031 USD |
0.2222 USD |
0.2041 USD |
| 2025-09-14 |
0.2239 USD |
85,094.1867 |
0.2312 USD |
0.2167 USD |
0.2316 USD |
0.2195 USD |
| 2025-09-13 |
0.2285 USD |
44,247.0718 |
0.2270 USD |
0.2261 USD |
0.2314 USD |
0.2307 USD |
| 2025-09-12 |
0.2235 USD |
76,645.2487 |
0.2216 USD |
0.2189 USD |
0.2265 USD |
0.2252 USD |
| 2025-09-11 |
0.2258 USD |
157,691.5379 |
0.2206 USD |
0.2175 USD |
0.2322 USD |
0.2175 USD |
| 2025-09-10 |
0.2201 USD |
84,964.8710 |
0.2204 USD |
0.2172 USD |
0.2231 USD |
0.2195 USD |
| 2025-09-09 |
0.2215 USD |
254,012.4269 |
0.2167 USD |
0.2156 USD |
0.2291 USD |
0.2174 USD |
| 2025-09-08 |
0.2110 USD |
107,424.9403 |
0.2103 USD |
0.2057 USD |
0.2175 USD |
0.2138 USD |