Identifier on Kucoin: PUFFER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.1647 USDT |
753,389.8900 |
0.1620 USDT |
0.1562 USDT |
0.1708 USDT |
0.1565 USDT |
| 2025-04-13 |
0.1787 USDT |
1,447,548.2700 |
0.1880 USDT |
0.1657 USDT |
0.1942 USDT |
0.1669 USDT |
| 2025-04-12 |
0.1858 USDT |
1,682,431.0800 |
0.1703 USDT |
0.1678 USDT |
0.1955 USDT |
0.1852 USDT |
| 2025-04-11 |
0.1669 USDT |
1,479,286.7700 |
0.1560 USDT |
0.1537 USDT |
0.1801 USDT |
0.1738 USDT |
| 2025-04-10 |
0.1548 USDT |
503,204.8800 |
0.1653 USDT |
0.1465 USDT |
0.1653 USDT |
0.1497 USDT |
| 2025-04-09 |
0.1528 USDT |
552,831.7000 |
0.1453 USDT |
0.1425 USDT |
0.1678 USDT |
0.1662 USDT |
| 2025-04-08 |
0.1580 USDT |
1,962,518.6000 |
0.1665 USDT |
0.1489 USDT |
0.1694 USDT |
0.1499 USDT |
| 2025-04-07 |
0.1500 USDT |
2,202,568.4800 |
0.1456 USDT |
0.1376 USDT |
0.1708 USDT |
0.1684 USDT |
| 2025-04-06 |
0.1599 USDT |
998,769.5300 |
0.1739 USDT |
0.1494 USDT |
0.1742 USDT |
0.1506 USDT |
| 2025-04-05 |
0.1780 USDT |
801,511.5500 |
0.1847 USDT |
0.1710 USDT |
0.1880 USDT |
0.1744 USDT |
| 2025-04-04 |
0.1842 USDT |
1,025,812.7200 |
0.1769 USDT |
0.1722 USDT |
0.1924 USDT |
0.1851 USDT |
| 2025-04-03 |
0.1766 USDT |
1,074,166.1200 |
0.1796 USDT |
0.1662 USDT |
0.1904 USDT |
0.1752 USDT |
| 2025-04-02 |
0.1845 USDT |
2,275,793.9900 |
0.2075 USDT |
0.1700 USDT |
0.2098 USDT |
0.1786 USDT |
| 2025-04-01 |
0.2126 USDT |
339,691.6400 |
0.2105 USDT |
0.2071 USDT |
0.2196 USDT |
0.2085 USDT |
| 2025-03-31 |
0.2092 USDT |
306,090.4600 |
0.2148 USDT |
0.2032 USDT |
0.2183 USDT |
0.2070 USDT |
| 2025-03-30 |
0.2198 USDT |
391,497.1900 |
0.2152 USDT |
0.2116 USDT |
0.2265 USDT |
0.2157 USDT |
| 2025-03-29 |
0.2198 USDT |
284,102.4800 |
0.2214 USDT |
0.2128 USDT |
0.2256 USDT |
0.2129 USDT |
| 2025-03-28 |
0.2367 USDT |
1,738,983.8400 |
0.2543 USDT |
0.2133 USDT |
0.2562 USDT |
0.2195 USDT |
| 2025-03-27 |
0.2632 USDT |
2,383,927.4400 |
0.2590 USDT |
0.2506 USDT |
0.2755 USDT |
0.2564 USDT |
| 2025-03-26 |
0.2504 USDT |
1,483,483.4600 |
0.2553 USDT |
0.2418 USDT |
0.2589 USDT |
0.2588 USDT |
| 2025-03-25 |
0.2484 USDT |
2,407,064.4400 |
0.2381 USDT |
0.2321 USDT |
0.2698 USDT |
0.2603 USDT |
| 2025-03-24 |
0.2369 USDT |
898,666.5800 |
0.2317 USDT |
0.2301 USDT |
0.2418 USDT |
0.2379 USDT |
| 2025-03-23 |
0.2347 USDT |
403,064.9600 |
0.2362 USDT |
0.2325 USDT |
0.2377 USDT |
0.2342 USDT |
| 2025-03-22 |
0.2347 USDT |
764,378.0900 |
0.2318 USDT |
0.2314 USDT |
0.2391 USDT |
0.2359 USDT |
| 2025-03-21 |
0.2296 USDT |
1,231,636.1300 |
0.2254 USDT |
0.2220 USDT |
0.2390 USDT |
0.2334 USDT |
| 2025-03-20 |
0.2328 USDT |
1,059,331.7000 |
0.2360 USDT |
0.2264 USDT |
0.2372 USDT |
0.2284 USDT |
| 2025-03-19 |
0.2332 USDT |
1,426,204.3300 |
0.2230 USDT |
0.2212 USDT |
0.2459 USDT |
0.2429 USDT |
| 2025-03-18 |
0.2190 USDT |
442,012.4100 |
0.2209 USDT |
0.2167 USDT |
0.2212 USDT |
0.2179 USDT |
| 2025-03-17 |
0.2149 USDT |
403,421.0600 |
0.2110 USDT |
0.2110 USDT |
0.2199 USDT |
0.2191 USDT |
| 2025-03-16 |
0.2196 USDT |
1,364,239.9900 |
0.2189 USDT |
0.2118 USDT |
0.2288 USDT |
0.2125 USDT |
| 2025-03-15 |
0.2178 USDT |
688,720.9200 |
0.2155 USDT |
0.2153 USDT |
0.2200 USDT |
0.2198 USDT |
| 2025-03-14 |
0.2168 USDT |
2,205,946.0100 |
0.2146 USDT |
0.2112 USDT |
0.2226 USDT |
0.2184 USDT |
| 2025-03-13 |
0.2168 USDT |
695,423.6800 |
0.2194 USDT |
0.2140 USDT |
0.2195 USDT |
0.2184 USDT |
| 2025-03-12 |
0.2158 USDT |
977,093.7800 |
0.2150 USDT |
0.2085 USDT |
0.2241 USDT |
0.2188 USDT |
| 2025-03-11 |
0.2129 USDT |
630,531.5300 |
0.2106 USDT |
0.1973 USDT |
0.2221 USDT |
0.2074 USDT |
| 2025-03-10 |
0.2371 USDT |
511,140.7700 |
0.2325 USDT |
0.2273 USDT |
0.2459 USDT |
0.2448 USDT |
| 2025-03-09 |
0.2422 USDT |
892,944.3400 |
0.2556 USDT |
0.2235 USDT |
0.2592 USDT |
0.2350 USDT |
| 2025-03-08 |
0.2576 USDT |
327,775.0500 |
0.2572 USDT |
0.2503 USDT |
0.2651 USDT |
0.2554 USDT |
| 2025-03-07 |
0.2631 USDT |
812,833.2600 |
0.2706 USDT |
0.2543 USDT |
0.2738 USDT |
0.2670 USDT |
| 2025-03-06 |
0.2804 USDT |
670,463.3000 |
0.2718 USDT |
0.2679 USDT |
0.2883 USDT |
0.2703 USDT |
| 2025-03-05 |
0.2720 USDT |
765,278.1800 |
0.2732 USDT |
0.2633 USDT |
0.2804 USDT |
0.2690 USDT |
| 2025-03-04 |
0.2694 USDT |
1,122,708.6100 |
0.2948 USDT |
0.2485 USDT |
0.2998 USDT |
0.2708 USDT |
| 2025-03-03 |
0.3302 USDT |
521,866.8200 |
0.3482 USDT |
0.3061 USDT |
0.3504 USDT |
0.3073 USDT |
| 2025-03-02 |
0.3325 USDT |
775,629.7500 |
0.3223 USDT |
0.3170 USDT |
0.3540 USDT |
0.3488 USDT |
| 2025-03-01 |
0.3226 USDT |
407,505.1200 |
0.3304 USDT |
0.3132 USDT |
0.3307 USDT |
0.3182 USDT |
| 2025-02-28 |
0.3178 USDT |
850,471.1900 |
0.3339 USDT |
0.3048 USDT |
0.3430 USDT |
0.3317 USDT |
| 2025-02-27 |
0.3389 USDT |
438,110.6400 |
0.3312 USDT |
0.3279 USDT |
0.3451 USDT |
0.3337 USDT |
| 2025-02-26 |
0.3278 USDT |
1,703,516.5988 |
0.3339 USDT |
0.3118 USDT |
0.3413 USDT |
0.3312 USDT |
| 2025-02-25 |
0.3197 USDT |
1,765,348.9100 |
0.3276 USDT |
0.3025 USDT |
0.3405 USDT |
0.3402 USDT |
| 2025-02-24 |
0.3570 USDT |
1,288,477.2300 |
0.3769 USDT |
0.3329 USDT |
0.3807 USDT |
0.3342 USDT |