Identifier on Kucoin: PUFFER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0673 USDT |
1,130,730.6400 |
0.0668 USDT |
0.0611 USDT |
0.0804 USDT |
0.0791 USDT |
| 2025-12-04 |
0.0697 USDT |
1,049,445.0600 |
0.0708 USDT |
0.0663 USDT |
0.0737 USDT |
0.0675 USDT |
| 2025-12-03 |
0.0668 USDT |
247,198.2400 |
0.0663 USDT |
0.0644 USDT |
0.0688 USDT |
0.0670 USDT |
| 2025-12-02 |
0.0649 USDT |
308,407.7300 |
0.0621 USDT |
0.0607 USDT |
0.0696 USDT |
0.0671 USDT |
| 2025-12-01 |
0.0611 USDT |
418,058.4400 |
0.0649 USDT |
0.0590 USDT |
0.0650 USDT |
0.0616 USDT |
| 2025-11-30 |
0.0663 USDT |
266,026.7500 |
0.0646 USDT |
0.0642 USDT |
0.0684 USDT |
0.0671 USDT |
| 2025-11-29 |
0.0657 USDT |
230,343.3400 |
0.0668 USDT |
0.0642 USDT |
0.0675 USDT |
0.0648 USDT |
| 2025-11-28 |
0.0691 USDT |
462,797.3500 |
0.0721 USDT |
0.0665 USDT |
0.0722 USDT |
0.0676 USDT |
| 2025-11-27 |
0.0759 USDT |
462,198.4900 |
0.0776 USDT |
0.0724 USDT |
0.0798 USDT |
0.0737 USDT |
| 2025-11-26 |
0.0754 USDT |
1,048,582.2200 |
0.0682 USDT |
0.0674 USDT |
0.0832 USDT |
0.0814 USDT |
| 2025-11-25 |
0.0717 USDT |
803,382.0700 |
0.0652 USDT |
0.0652 USDT |
0.0783 USDT |
0.0682 USDT |
| 2025-11-24 |
0.0636 USDT |
223,232.5100 |
0.0645 USDT |
0.0619 USDT |
0.0662 USDT |
0.0639 USDT |
| 2025-11-23 |
0.0653 USDT |
282,532.1400 |
0.0663 USDT |
0.0642 USDT |
0.0671 USDT |
0.0647 USDT |
| 2025-11-22 |
0.0676 USDT |
394,089.8400 |
0.0712 USDT |
0.0659 USDT |
0.0714 USDT |
0.0670 USDT |
| 2025-11-21 |
0.0748 USDT |
565,436.8700 |
0.0809 USDT |
0.0710 USDT |
0.0818 USDT |
0.0716 USDT |
| 2025-11-20 |
0.0866 USDT |
550,420.9700 |
0.0888 USDT |
0.0817 USDT |
0.0902 USDT |
0.0827 USDT |
| 2025-11-19 |
0.0960 USDT |
627,521.8300 |
0.0942 USDT |
0.0841 USDT |
0.1025 USDT |
0.0858 USDT |
| 2025-11-18 |
0.0915 USDT |
440,813.1100 |
0.0940 USDT |
0.0885 USDT |
0.0969 USDT |
0.0908 USDT |
| 2025-11-17 |
0.1066 USDT |
449,483.6100 |
0.1094 USDT |
0.0962 USDT |
0.1145 USDT |
0.0969 USDT |
| 2025-11-16 |
0.0972 USDT |
367,855.4800 |
0.0930 USDT |
0.0871 USDT |
0.1031 USDT |
0.1018 USDT |
| 2025-11-15 |
0.0973 USDT |
460,835.6800 |
0.0893 USDT |
0.0893 USDT |
0.1025 USDT |
0.0942 USDT |
| 2025-11-14 |
0.0898 USDT |
1,246,829.7300 |
0.0816 USDT |
0.0812 USDT |
0.0984 USDT |
0.0917 USDT |
| 2025-11-13 |
0.0921 USDT |
1,039,864.3500 |
0.0769 USDT |
0.0769 USDT |
0.1015 USDT |
0.0811 USDT |
| 2025-11-12 |
0.0803 USDT |
21,245.7000 |
0.0793 USDT |
0.0780 USDT |
0.0813 USDT |
0.0812 USDT |
| 2025-11-11 |
0.0841 USDT |
59,811.6600 |
0.0870 USDT |
0.0815 USDT |
0.0870 USDT |
0.0831 USDT |
| 2025-11-10 |
0.0878 USDT |
70,197.3100 |
0.0856 USDT |
0.0856 USDT |
0.0907 USDT |
0.0882 USDT |
| 2025-11-09 |
0.0828 USDT |
83,594.3900 |
0.0823 USDT |
0.0800 USDT |
0.0860 USDT |
0.0855 USDT |
| 2025-11-08 |
0.0842 USDT |
103,861.6000 |
0.0874 USDT |
0.0816 USDT |
0.0876 USDT |
0.0824 USDT |
| 2025-11-07 |
0.0826 USDT |
109,982.9200 |
0.0809 USDT |
0.0790 USDT |
0.0857 USDT |
0.0804 USDT |
| 2025-11-06 |
0.0827 USDT |
445,313.1300 |
0.0848 USDT |
0.0793 USDT |
0.0889 USDT |
0.0810 USDT |
| 2025-11-05 |
0.0770 USDT |
94,304.1200 |
0.0757 USDT |
0.0720 USDT |
0.0800 USDT |
0.0800 USDT |
| 2025-11-04 |
0.0782 USDT |
63,517.7700 |
0.0788 USDT |
0.0761 USDT |
0.0816 USDT |
0.0785 USDT |
| 2025-11-03 |
0.0831 USDT |
581,505.4800 |
0.0952 USDT |
0.0767 USDT |
0.0955 USDT |
0.0774 USDT |
| 2025-11-02 |
0.0939 USDT |
1,104,617.0000 |
0.0931 USDT |
0.0891 USDT |
0.0966 USDT |
0.0937 USDT |
| 2025-11-01 |
0.0942 USDT |
440,428.9900 |
0.0940 USDT |
0.0926 USDT |
0.0977 USDT |
0.0940 USDT |
| 2025-10-31 |
0.0964 USDT |
159,505.9400 |
0.0959 USDT |
0.0930 USDT |
0.0988 USDT |
0.0954 USDT |
| 2025-10-30 |
0.1033 USDT |
1,105,817.6106 |
0.1083 USDT |
0.0936 USDT |
0.1117 USDT |
0.0963 USDT |
| 2025-10-29 |
0.1135 USDT |
1,198,893.2500 |
0.1210 USDT |
0.1056 USDT |
0.1247 USDT |
0.1124 USDT |
| 2025-10-28 |
0.1193 USDT |
12,224,605.8100 |
0.0902 USDT |
0.0882 USDT |
0.1530 USDT |
0.1236 USDT |
| 2025-10-27 |
0.0916 USDT |
471,980.7200 |
0.0930 USDT |
0.0890 USDT |
0.0991 USDT |
0.0899 USDT |
| 2025-10-26 |
0.0929 USDT |
325,008.8500 |
0.0872 USDT |
0.0859 USDT |
0.0978 USDT |
0.0939 USDT |
| 2025-10-25 |
0.0869 USDT |
137,905.1300 |
0.0870 USDT |
0.0830 USDT |
0.0897 USDT |
0.0849 USDT |
| 2025-10-24 |
0.0875 USDT |
1,208,772.9000 |
0.0842 USDT |
0.0835 USDT |
0.0918 USDT |
0.0876 USDT |
| 2025-10-23 |
0.0840 USDT |
217,338.5400 |
0.0815 USDT |
0.0815 USDT |
0.0862 USDT |
0.0851 USDT |
| 2025-10-22 |
0.0845 USDT |
1,830,486.5700 |
0.0858 USDT |
0.0788 USDT |
0.0875 USDT |
0.0788 USDT |
| 2025-10-21 |
0.0888 USDT |
1,388,324.1900 |
0.0911 USDT |
0.0853 USDT |
0.0938 USDT |
0.0907 USDT |
| 2025-10-20 |
0.0930 USDT |
1,915,953.0300 |
0.0932 USDT |
0.0895 USDT |
0.0964 USDT |
0.0909 USDT |
| 2025-10-19 |
0.0910 USDT |
1,498,357.5200 |
0.0936 USDT |
0.0868 USDT |
0.0956 USDT |
0.0947 USDT |
| 2025-10-18 |
0.0932 USDT |
1,843,189.8700 |
0.0922 USDT |
0.0915 USDT |
0.0950 USDT |
0.0927 USDT |
| 2025-10-17 |
0.0928 USDT |
4,147,898.8500 |
0.0999 USDT |
0.0874 USDT |
0.1025 USDT |
0.0918 USDT |