Market [unlinked] / USD
Identifier on Kraken: PUFFERUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-21 |
0.2276 USD |
5,458.1930 |
0.2286 USD |
0.2222 USD |
0.2369 USD |
0.2336 USD |
| 2025-03-20 |
0.2298 USD |
51,241.8216 |
0.2362 USD |
0.2253 USD |
0.2369 USD |
0.2267 USD |
| 2025-03-19 |
0.2363 USD |
31,501.9893 |
0.2268 USD |
0.2256 USD |
0.2459 USD |
0.2401 USD |
| 2025-03-18 |
0.2185 USD |
27,155.1816 |
0.2190 USD |
0.2163 USD |
0.2203 USD |
0.2203 USD |
| 2025-03-17 |
0.2172 USD |
57,117.5845 |
0.2127 USD |
0.2127 USD |
0.2203 USD |
0.2203 USD |
| 2025-03-16 |
0.2201 USD |
67,997.6456 |
0.2188 USD |
0.2114 USD |
0.2269 USD |
0.2117 USD |
| 2025-03-15 |
0.2190 USD |
12,958.8058 |
0.2164 USD |
0.2164 USD |
0.2197 USD |
0.2195 USD |
| 2025-03-14 |
0.2182 USD |
66,078.6741 |
0.2148 USD |
0.2129 USD |
0.2239 USD |
0.2239 USD |
| 2025-03-13 |
0.2175 USD |
18,631.2998 |
0.2169 USD |
0.2154 USD |
0.2192 USD |
0.2185 USD |
| 2025-03-12 |
0.2195 USD |
158,498.0143 |
0.2149 USD |
0.2095 USD |
0.2226 USD |
0.2186 USD |
| 2025-03-11 |
0.2151 USD |
205,186.9608 |
0.2110 USD |
0.1978 USD |
0.2208 USD |
0.2109 USD |
| 2025-03-10 |
0.2396 USD |
17,387.9841 |
0.2342 USD |
0.2277 USD |
0.2455 USD |
0.2453 USD |
| 2025-03-09 |
0.2350 USD |
139,163.7579 |
0.2568 USD |
0.2244 USD |
0.2568 USD |
0.2413 USD |
| 2025-03-08 |
0.2575 USD |
9,117.8407 |
0.2558 USD |
0.2508 USD |
0.2627 USD |
0.2610 USD |
| 2025-03-07 |
0.2614 USD |
80,976.1964 |
0.2690 USD |
0.2544 USD |
0.2690 USD |
0.2620 USD |
| 2025-03-06 |
0.2801 USD |
115,322.5473 |
0.2694 USD |
0.2692 USD |
0.2846 USD |
0.2692 USD |
| 2025-03-05 |
0.2703 USD |
173,256.4554 |
0.2726 USD |
0.2629 USD |
0.2816 USD |
0.2698 USD |
| 2025-03-04 |
0.2666 USD |
178,201.2803 |
0.2945 USD |
0.2500 USD |
0.2978 USD |
0.2726 USD |
| 2025-03-03 |
0.3300 USD |
88,263.8785 |
0.3494 USD |
0.2952 USD |
0.3502 USD |
0.2985 USD |
| 2025-03-02 |
0.3343 USD |
128,877.7078 |
0.3226 USD |
0.3177 USD |
0.3542 USD |
0.3542 USD |
| 2025-03-01 |
0.3222 USD |
12,672.1804 |
0.3301 USD |
0.3165 USD |
0.3301 USD |
0.3221 USD |
| 2025-02-28 |
0.3233 USD |
58,013.0941 |
0.3372 USD |
0.3060 USD |
0.3380 USD |
0.3278 USD |
| 2025-02-27 |
0.3368 USD |
143,888.8050 |
0.3301 USD |
0.3287 USD |
0.3439 USD |
0.3414 USD |
| 2025-02-26 |
0.3291 USD |
220,046.9710 |
0.3333 USD |
0.3140 USD |
0.3371 USD |
0.3322 USD |
| 2025-02-25 |
0.3171 USD |
295,865.5479 |
0.3290 USD |
0.2914 USD |
0.3381 USD |
0.3373 USD |
| 2025-02-24 |
0.3592 USD |
287,372.2977 |
0.3774 USD |
0.3470 USD |
0.3781 USD |
0.3559 USD |
| 2025-02-23 |
0.3809 USD |
110,702.8496 |
0.3818 USD |
0.3692 USD |
0.3967 USD |
0.3765 USD |
| 2025-02-22 |
0.3803 USD |
42,233.7048 |
0.3780 USD |
0.3680 USD |
0.3972 USD |
0.3864 USD |
| 2025-02-21 |
0.4065 USD |
237,458.0378 |
0.4128 USD |
0.3612 USD |
0.4268 USD |
0.3666 USD |
| 2025-02-20 |
0.4036 USD |
92,522.2733 |
0.3792 USD |
0.3792 USD |
0.4152 USD |
0.4078 USD |
| 2025-02-19 |
0.3802 USD |
140,401.0653 |
0.3805 USD |
0.3754 USD |
0.3888 USD |
0.3782 USD |
| 2025-02-18 |
0.3877 USD |
203,281.3737 |
0.3895 USD |
0.3646 USD |
0.4078 USD |
0.3823 USD |
| 2025-02-17 |
0.4022 USD |
165,966.6029 |
0.4198 USD |
0.3858 USD |
0.4216 USD |
0.3931 USD |
| 2025-02-16 |
0.4186 USD |
6,884.4814 |
0.4197 USD |
0.4132 USD |
0.4223 USD |
0.4188 USD |
| 2025-02-15 |
0.4233 USD |
22,428.8449 |
0.4293 USD |
0.4157 USD |
0.4314 USD |
0.4173 USD |
| 2025-02-14 |
0.4212 USD |
25,020.3702 |
0.4122 USD |
0.4114 USD |
0.4307 USD |
0.4300 USD |
| 2025-02-13 |
0.4243 USD |
84,564.2929 |
0.4370 USD |
0.4102 USD |
0.4417 USD |
0.4122 USD |
| 2025-02-12 |
0.4204 USD |
34,966.8521 |
0.4232 USD |
0.4056 USD |
0.4363 USD |
0.4311 USD |
| 2025-02-11 |
0.4272 USD |
23,957.9149 |
0.4149 USD |
0.4138 USD |
0.4445 USD |
0.4138 USD |
| 2025-02-10 |
0.4033 USD |
145,939.4144 |
0.4069 USD |
0.3903 USD |
0.4173 USD |
0.4163 USD |
| 2025-02-09 |
0.4086 USD |
141,258.9215 |
0.4126 USD |
0.3895 USD |
0.4407 USD |
0.3942 USD |
| 2025-02-08 |
0.4141 USD |
141,221.3044 |
0.4376 USD |
0.3843 USD |
0.4414 USD |
0.4108 USD |
| 2025-02-07 |
0.4495 USD |
66,149.6642 |
0.4374 USD |
0.4348 USD |
0.4626 USD |
0.4537 USD |
| 2025-02-06 |
0.4597 USD |
113,837.6523 |
0.4497 USD |
0.4392 USD |
0.4911 USD |
0.4420 USD |
| 2025-02-05 |
0.4733 USD |
197,013.7720 |
0.4546 USD |
0.4476 USD |
0.4925 USD |
0.4513 USD |
| 2025-02-04 |
0.4516 USD |
242,047.9983 |
0.4675 USD |
0.4258 USD |
0.4848 USD |
0.4612 USD |
| 2025-02-03 |
0.3974 USD |
317,615.9412 |
0.4453 USD |
0.3466 USD |
0.4523 USD |
0.4523 USD |
| 2025-02-02 |
0.4728 USD |
89,678.5910 |
0.5084 USD |
0.4344 USD |
0.5156 USD |
0.4477 USD |
| 2025-02-01 |
0.5507 USD |
41,396.4577 |
0.5657 USD |
0.5135 USD |
0.5672 USD |
0.5163 USD |
| 2025-01-31 |
0.5719 USD |
43,317.2053 |
0.5808 USD |
0.5541 USD |
0.6015 USD |
0.5727 USD |