Market [unlinked] / USD
Identifier on Kraken: PUFFERUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-31 |
0.7777 USD |
205,137.5510 |
0.7822 USD |
0.7408 USD |
0.8184 USD |
0.7640 USD |
| 2024-12-30 |
0.8008 USD |
156,411.2075 |
0.7394 USD |
0.7394 USD |
0.8386 USD |
0.7877 USD |
| 2024-12-29 |
0.7787 USD |
80,340.5768 |
0.7971 USD |
0.7385 USD |
0.8291 USD |
0.7385 USD |
| 2024-12-28 |
0.7715 USD |
71,716.0943 |
0.7460 USD |
0.7231 USD |
0.7955 USD |
0.7812 USD |
| 2024-12-27 |
0.7449 USD |
187,316.6393 |
0.6823 USD |
0.6823 USD |
0.7876 USD |
0.7588 USD |
| 2024-12-26 |
0.7080 USD |
77,707.0817 |
0.7248 USD |
0.6713 USD |
0.7496 USD |
0.6765 USD |
| 2024-12-25 |
0.7531 USD |
128,863.4344 |
0.6690 USD |
0.6606 USD |
0.7974 USD |
0.7566 USD |
| 2024-12-24 |
0.6771 USD |
51,106.7869 |
0.6612 USD |
0.6523 USD |
0.7041 USD |
0.6681 USD |
| 2024-12-23 |
0.6079 USD |
19,331.2661 |
0.5997 USD |
0.5883 USD |
0.6267 USD |
0.6258 USD |
| 2024-12-22 |
0.6116 USD |
25,009.1552 |
0.5840 USD |
0.5775 USD |
0.6308 USD |
0.6116 USD |
| 2024-12-21 |
0.6342 USD |
54,598.4529 |
0.6288 USD |
0.5904 USD |
0.6580 USD |
0.6000 USD |
| 2024-12-20 |
0.5956 USD |
549,048.8994 |
0.6066 USD |
0.5200 USD |
0.6352 USD |
0.6325 USD |
| 2024-12-19 |
0.6752 USD |
969,356.2324 |
0.7601 USD |
0.6056 USD |
0.7855 USD |
0.6138 USD |
| 2024-12-18 |
0.7902 USD |
1,122,083.4795 |
0.7471 USD |
0.7236 USD |
0.8901 USD |
0.7792 USD |
| 2024-12-17 |
0.7405 USD |
291,099.6317 |
0.7307 USD |
0.6976 USD |
0.7770 USD |
0.7482 USD |
| 2024-12-16 |
0.7170 USD |
159,694.3998 |
0.7371 USD |
0.6815 USD |
0.7731 USD |
0.7237 USD |
| 2024-12-15 |
0.6994 USD |
93,234.8634 |
0.6856 USD |
0.6627 USD |
0.7291 USD |
0.7192 USD |
| 2024-12-14 |
0.7201 USD |
103,255.8440 |
0.7267 USD |
0.6853 USD |
0.7507 USD |
0.6853 USD |
| 2024-12-13 |
0.7416 USD |
340,538.9003 |
0.7599 USD |
0.7121 USD |
0.7768 USD |
0.7277 USD |
| 2024-12-12 |
0.8106 USD |
285,753.3471 |
0.8455 USD |
0.7573 USD |
0.8455 USD |
0.7665 USD |
| 2024-12-11 |
0.7913 USD |
388,959.6306 |
0.7888 USD |
0.7365 USD |
0.8644 USD |
0.8415 USD |
| 2024-12-10 |
0.7909 USD |
575,420.4389 |
0.7489 USD |
0.7112 USD |
0.8849 USD |
0.7112 USD |
| 2024-12-09 |
0.7959 USD |
252,153.0065 |
0.8702 USD |
0.7406 USD |
0.8708 USD |
0.7953 USD |
| 2024-12-08 |
0.8521 USD |
184,150.8951 |
0.8627 USD |
0.8216 USD |
0.8930 USD |
0.8496 USD |
| 2024-12-07 |
0.9225 USD |
488,725.5415 |
0.8085 USD |
0.8085 USD |
1.0125 USD |
0.8505 USD |
| 2024-12-06 |
0.7947 USD |
437,927.3975 |
0.7930 USD |
0.7567 USD |
0.8535 USD |
0.8211 USD |
| 2024-12-05 |
0.7857 USD |
2,526,816.7184 |
0.5870 USD |
0.5604 USD |
0.9121 USD |
0.8085 USD |
| 2024-12-04 |
0.5958 USD |
1,086,621.0561 |
0.5577 USD |
0.5549 USD |
0.6355 USD |
0.6004 USD |
| 2024-12-03 |
0.5387 USD |
578,999.9897 |
0.5339 USD |
0.5116 USD |
0.5638 USD |
0.5560 USD |
| 2024-12-02 |
0.5350 USD |
493,611.7812 |
0.5801 USD |
0.5000 USD |
0.5848 USD |
0.5211 USD |
| 2024-12-01 |
0.5944 USD |
517,896.0487 |
0.5833 USD |
0.5576 USD |
0.6389 USD |
0.5801 USD |
| 2024-11-30 |
0.5950 USD |
506,569.4606 |
0.5726 USD |
0.5670 USD |
0.6292 USD |
0.5745 USD |
| 2024-11-29 |
0.5766 USD |
1,011,516.9215 |
0.5399 USD |
0.5224 USD |
0.6514 USD |
0.5978 USD |
| 2024-11-28 |
0.6128 USD |
839,028.0999 |
0.6652 USD |
0.5174 USD |
0.6921 USD |
0.5278 USD |
| 2024-11-27 |
0.5771 USD |
3,932,393.7522 |
0.3986 USD |
0.3963 USD |
0.7349 USD |
0.6591 USD |
| 2024-11-26 |
0.3865 USD |
1,762,297.1481 |
0.4006 USD |
0.3666 USD |
0.4114 USD |
0.3860 USD |
| 2024-11-25 |
0.3960 USD |
4,214,584.7315 |
0.3009 USD |
0.2934 USD |
0.4742 USD |
0.4127 USD |
| 2024-11-24 |
0.2901 USD |
282,769.0200 |
0.2913 USD |
0.2681 USD |
0.2988 USD |
0.2929 USD |
| 2024-11-23 |
0.2887 USD |
354,541.5598 |
0.2871 USD |
0.2795 USD |
0.2992 USD |
0.2910 USD |
| 2024-11-22 |
0.2794 USD |
249,482.0794 |
0.2891 USD |
0.2655 USD |
0.2961 USD |
0.2811 USD |
| 2024-11-21 |
0.2755 USD |
462,057.2180 |
0.2744 USD |
0.2627 USD |
0.2925 USD |
0.2909 USD |
| 2024-11-20 |
0.2963 USD |
740,737.3196 |
0.2781 USD |
0.2702 USD |
0.3179 USD |
0.2745 USD |
| 2024-11-19 |
0.2842 USD |
443,149.7603 |
0.2931 USD |
0.2715 USD |
0.3080 USD |
0.2818 USD |
| 2024-11-18 |
0.2892 USD |
396,766.9264 |
0.2738 USD |
0.2707 USD |
0.2998 USD |
0.2890 USD |
| 2024-11-17 |
0.2740 USD |
401,836.2569 |
0.2781 USD |
0.2620 USD |
0.2869 USD |
0.2737 USD |
| 2024-11-16 |
0.2836 USD |
223,848.6560 |
0.2811 USD |
0.2708 USD |
0.2957 USD |
0.2809 USD |
| 2024-11-15 |
0.2701 USD |
321,551.1104 |
0.2735 USD |
0.2603 USD |
0.2826 USD |
0.2728 USD |
| 2024-11-14 |
0.2912 USD |
469,711.7806 |
0.3040 USD |
0.2703 USD |
0.3211 USD |
0.2788 USD |
| 2024-11-13 |
0.3186 USD |
528,160.3919 |
0.3360 USD |
0.3013 USD |
0.3678 USD |
0.3194 USD |
| 2024-11-12 |
0.3443 USD |
891,068.8985 |
0.3747 USD |
0.3188 USD |
0.3747 USD |
0.3393 USD |