Market [unlinked] / USD
Identifier on Kraken: PUFFERUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
0.1549 USD |
20,132.9082 |
0.1650 USD |
0.1466 USD |
0.1650 USD |
0.1565 USD |
| 2025-04-09 |
0.1543 USD |
39,278.7128 |
0.1445 USD |
0.1430 USD |
0.1672 USD |
0.1660 USD |
| 2025-04-08 |
0.1575 USD |
67,284.4892 |
0.1682 USD |
0.1485 USD |
0.1712 USD |
0.1604 USD |
| 2025-04-07 |
0.1482 USD |
50,185.1133 |
0.1456 USD |
0.1375 USD |
0.1602 USD |
0.1560 USD |
| 2025-04-06 |
0.1623 USD |
9,430.6252 |
0.1722 USD |
0.1570 USD |
0.1722 USD |
0.1570 USD |
| 2025-04-05 |
0.1814 USD |
72,516.9489 |
0.1859 USD |
0.1717 USD |
0.1859 USD |
0.1721 USD |
| 2025-04-04 |
0.1857 USD |
28,192.3669 |
0.1757 USD |
0.1736 USD |
0.1919 USD |
0.1776 USD |
| 2025-04-03 |
0.1774 USD |
29,901.7303 |
0.1794 USD |
0.1666 USD |
0.1897 USD |
0.1679 USD |
| 2025-04-02 |
0.1811 USD |
133,076.3843 |
0.2090 USD |
0.1709 USD |
0.2090 USD |
0.1780 USD |
| 2025-04-01 |
0.2137 USD |
12,738.2625 |
0.2125 USD |
0.2069 USD |
0.2213 USD |
0.2072 USD |
| 2025-03-31 |
0.2080 USD |
100,155.7201 |
0.2140 USD |
0.2030 USD |
0.2249 USD |
0.2140 USD |
| 2025-03-30 |
0.2146 USD |
11,969.7492 |
0.2136 USD |
0.2120 USD |
0.2252 USD |
0.2155 USD |
| 2025-03-29 |
0.2149 USD |
8,229.7751 |
0.2208 USD |
0.2124 USD |
0.2248 USD |
0.2142 USD |
| 2025-03-28 |
0.2334 USD |
83,002.5157 |
0.2549 USD |
0.2194 USD |
0.2549 USD |
0.2200 USD |
| 2025-03-27 |
0.2572 USD |
68,917.9551 |
0.2594 USD |
0.2517 USD |
0.2748 USD |
0.2562 USD |
| 2025-03-26 |
0.2601 USD |
285,776.2220 |
0.2572 USD |
0.2413 USD |
0.2774 USD |
0.2596 USD |
| 2025-03-25 |
0.2477 USD |
51,127.8579 |
0.2390 USD |
0.2321 USD |
0.2690 USD |
0.2538 USD |
| 2025-03-24 |
0.2399 USD |
19,445.5038 |
0.2312 USD |
0.2312 USD |
0.2407 USD |
0.2378 USD |
| 2025-03-23 |
0.2345 USD |
1,129.0306 |
0.2354 USD |
0.2319 USD |
0.2354 USD |
0.2328 USD |
| 2025-03-22 |
0.2332 USD |
11,103.2781 |
0.2312 USD |
0.2312 USD |
0.2346 USD |
0.2340 USD |
| 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 |