Market [unlinked] / USD
Identifier on Kraken: PUFFERUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-30 |
0.5886 USD |
73,836.7348 |
0.5688 USD |
0.5595 USD |
0.6079 USD |
0.5953 USD |
| 2025-01-29 |
0.5418 USD |
115,884.7778 |
0.5181 USD |
0.5181 USD |
0.5763 USD |
0.5712 USD |
| 2025-01-28 |
0.5536 USD |
159,714.4080 |
0.5441 USD |
0.5372 USD |
0.5728 USD |
0.5398 USD |
| 2025-01-27 |
0.5082 USD |
84,678.3301 |
0.5371 USD |
0.4837 USD |
0.5371 USD |
0.5224 USD |
| 2025-01-26 |
0.5537 USD |
226,961.9720 |
0.5639 USD |
0.5200 USD |
0.5761 USD |
0.5658 USD |
| 2025-01-25 |
0.5613 USD |
121,437.6834 |
0.5851 USD |
0.5470 USD |
0.5851 USD |
0.5631 USD |
| 2025-01-24 |
0.6182 USD |
149,830.8113 |
0.6033 USD |
0.5792 USD |
0.6460 USD |
0.6000 USD |
| 2025-01-23 |
0.5942 USD |
143,035.9518 |
0.5803 USD |
0.5803 USD |
0.6202 USD |
0.6005 USD |
| 2025-01-22 |
0.6070 USD |
77,271.5851 |
0.6559 USD |
0.5234 USD |
0.6686 USD |
0.6003 USD |
| 2025-01-21 |
0.6403 USD |
126,234.0197 |
0.6612 USD |
0.6276 USD |
0.6728 USD |
0.6542 USD |
| 2025-01-20 |
0.6726 USD |
320,488.1267 |
0.6378 USD |
0.6209 USD |
0.7523 USD |
0.6583 USD |
| 2025-01-19 |
0.6691 USD |
185,595.7050 |
0.6782 USD |
0.6399 USD |
0.7117 USD |
0.6554 USD |
| 2025-01-18 |
0.7333 USD |
69,879.2018 |
0.7831 USD |
0.6711 USD |
0.7972 USD |
0.6774 USD |
| 2025-01-17 |
0.7660 USD |
96,439.3768 |
0.7367 USD |
0.7367 USD |
0.8071 USD |
0.7759 USD |
| 2025-01-16 |
0.7434 USD |
44,360.0699 |
0.7597 USD |
0.7248 USD |
0.7625 USD |
0.7449 USD |
| 2025-01-15 |
0.7326 USD |
131,732.4194 |
0.7306 USD |
0.6926 USD |
0.7562 USD |
0.7533 USD |
| 2025-01-14 |
0.7412 USD |
62,714.5309 |
0.7355 USD |
0.7194 USD |
0.7647 USD |
0.7204 USD |
| 2025-01-13 |
0.7266 USD |
104,988.8644 |
0.7891 USD |
0.6879 USD |
0.7970 USD |
0.7151 USD |
| 2025-01-12 |
0.7898 USD |
73,151.2635 |
0.7928 USD |
0.7717 USD |
0.8164 USD |
0.7833 USD |
| 2025-01-11 |
0.7964 USD |
105,741.1921 |
0.8218 USD |
0.7763 USD |
0.8254 USD |
0.8008 USD |
| 2025-01-10 |
0.7862 USD |
239,099.5764 |
0.7014 USD |
0.6981 USD |
0.8586 USD |
0.8358 USD |
| 2025-01-09 |
0.6967 USD |
167,531.7440 |
0.6945 USD |
0.6510 USD |
0.7361 USD |
0.7042 USD |
| 2025-01-08 |
0.6799 USD |
212,321.4092 |
0.7555 USD |
0.6348 USD |
0.7568 USD |
0.6865 USD |
| 2025-01-07 |
0.7918 USD |
344,387.9145 |
0.7651 USD |
0.7500 USD |
0.8220 USD |
0.7592 USD |
| 2025-01-06 |
0.7605 USD |
119,217.8591 |
0.7550 USD |
0.7389 USD |
0.7798 USD |
0.7662 USD |
| 2025-01-05 |
0.7466 USD |
103,892.7655 |
0.7474 USD |
0.7318 USD |
0.7621 USD |
0.7491 USD |
| 2025-01-04 |
0.7442 USD |
192,464.6805 |
0.7575 USD |
0.7302 USD |
0.7592 USD |
0.7395 USD |
| 2025-01-03 |
0.7578 USD |
111,113.3350 |
0.7749 USD |
0.7279 USD |
0.7801 USD |
0.7620 USD |
| 2025-01-02 |
0.7484 USD |
82,628.4370 |
0.7493 USD |
0.7318 USD |
0.7682 USD |
0.7429 USD |