Identifier on Kucoin: PUFFER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.3824 USDT |
1,436,530.4700 |
0.3818 USDT |
0.3688 USDT |
0.3971 USDT |
0.3777 USDT |
| 2025-02-22 |
0.3827 USDT |
891,420.1900 |
0.3740 USDT |
0.3670 USDT |
0.3989 USDT |
0.3828 USDT |
| 2025-02-21 |
0.3899 USDT |
3,194,814.7600 |
0.4073 USDT |
0.3607 USDT |
0.4280 USDT |
0.3669 USDT |
| 2025-02-20 |
0.4007 USDT |
1,326,262.7200 |
0.3775 USDT |
0.3775 USDT |
0.4164 USDT |
0.4078 USDT |
| 2025-02-19 |
0.3799 USDT |
714,709.2700 |
0.3806 USDT |
0.3702 USDT |
0.3878 USDT |
0.3764 USDT |
| 2025-02-18 |
0.3838 USDT |
1,575,088.5500 |
0.3909 USDT |
0.3643 USDT |
0.4063 USDT |
0.3795 USDT |
| 2025-02-17 |
0.4055 USDT |
722,511.3500 |
0.4184 USDT |
0.3903 USDT |
0.4223 USDT |
0.3911 USDT |
| 2025-02-16 |
0.4185 USDT |
399,333.5400 |
0.4231 USDT |
0.4122 USDT |
0.4249 USDT |
0.4193 USDT |
| 2025-02-15 |
0.4241 USDT |
271,333.8600 |
0.4301 USDT |
0.4159 USDT |
0.4304 USDT |
0.4164 USDT |
| 2025-02-14 |
0.4233 USDT |
539,072.9600 |
0.4127 USDT |
0.4102 USDT |
0.4393 USDT |
0.4352 USDT |
| 2025-02-13 |
0.4236 USDT |
788,287.1800 |
0.4390 USDT |
0.4093 USDT |
0.4419 USDT |
0.4133 USDT |
| 2025-02-12 |
0.4218 USDT |
871,465.6400 |
0.4226 USDT |
0.4050 USDT |
0.4369 USDT |
0.4300 USDT |
| 2025-02-11 |
0.4280 USDT |
988,293.0600 |
0.4147 USDT |
0.4139 USDT |
0.4439 USDT |
0.4150 USDT |
| 2025-02-10 |
0.4037 USDT |
1,298,576.9000 |
0.4046 USDT |
0.3895 USDT |
0.4151 USDT |
0.4096 USDT |
| 2025-02-09 |
0.4065 USDT |
544,380.2200 |
0.4125 USDT |
0.3885 USDT |
0.4220 USDT |
0.3919 USDT |
| 2025-02-08 |
0.4069 USDT |
864,524.2900 |
0.4373 USDT |
0.3838 USDT |
0.4420 USDT |
0.4119 USDT |
| 2025-02-07 |
0.4484 USDT |
888,914.7100 |
0.4375 USDT |
0.4333 USDT |
0.4629 USDT |
0.4465 USDT |
| 2025-02-06 |
0.4604 USDT |
1,533,632.7500 |
0.4495 USDT |
0.4382 USDT |
0.4915 USDT |
0.4410 USDT |
| 2025-02-05 |
0.4681 USDT |
1,540,834.0100 |
0.4539 USDT |
0.4453 USDT |
0.4921 USDT |
0.4476 USDT |
| 2025-02-04 |
0.4552 USDT |
2,239,754.4500 |
0.4670 USDT |
0.4246 USDT |
0.4852 USDT |
0.4783 USDT |
| 2025-02-03 |
0.4052 USDT |
4,585,622.2600 |
0.4480 USDT |
0.3458 USDT |
0.4575 USDT |
0.4545 USDT |
| 2025-02-02 |
0.4816 USDT |
1,637,326.6200 |
0.5096 USDT |
0.4399 USDT |
0.5169 USDT |
0.4538 USDT |
| 2025-02-01 |
0.5500 USDT |
971,973.1000 |
0.5682 USDT |
0.5147 USDT |
0.5689 USDT |
0.5168 USDT |
| 2025-01-31 |
0.5815 USDT |
528,867.6400 |
0.5804 USDT |
0.5532 USDT |
0.6043 USDT |
0.5806 USDT |
| 2025-01-30 |
0.5870 USDT |
878,604.5200 |
0.5676 USDT |
0.5582 USDT |
0.6089 USDT |
0.5918 USDT |
| 2025-01-29 |
0.5451 USDT |
909,235.2900 |
0.5194 USDT |
0.5171 USDT |
0.5795 USDT |
0.5776 USDT |
| 2025-01-28 |
0.5498 USDT |
1,355,499.0800 |
0.5421 USDT |
0.5107 USDT |
0.5743 USDT |
0.5172 USDT |
| 2025-01-27 |
0.5068 USDT |
1,476,826.9900 |
0.5325 USDT |
0.4830 USDT |
0.5368 USDT |
0.5360 USDT |
| 2025-01-26 |
0.5622 USDT |
610,128.0700 |
0.5607 USDT |
0.5451 USDT |
0.5782 USDT |
0.5559 USDT |
| 2025-01-25 |
0.5629 USDT |
909,997.5357 |
0.5903 USDT |
0.5442 USDT |
0.5903 USDT |
0.5636 USDT |
| 2025-01-24 |
0.6120 USDT |
2,365,361.8700 |
0.6072 USDT |
0.5774 USDT |
0.6479 USDT |
0.6175 USDT |
| 2025-01-23 |
0.5967 USDT |
1,541,414.7794 |
0.5807 USDT |
0.5798 USDT |
0.6209 USDT |
0.5980 USDT |
| 2025-01-22 |
0.6133 USDT |
2,101,056.5500 |
0.6529 USDT |
0.5871 USDT |
0.6686 USDT |
0.5880 USDT |
| 2025-01-21 |
0.6459 USDT |
1,938,409.5400 |
0.6607 USDT |
0.6281 USDT |
0.6752 USDT |
0.6539 USDT |
| 2025-01-20 |
0.6581 USDT |
4,540,190.8300 |
0.6409 USDT |
0.6200 USDT |
0.6974 USDT |
0.6699 USDT |
| 2025-01-19 |
0.6790 USDT |
2,987,749.1500 |
0.6777 USDT |
0.6407 USDT |
0.7133 USDT |
0.6711 USDT |
| 2025-01-18 |
0.7212 USDT |
2,155,039.9200 |
0.7834 USDT |
0.6722 USDT |
0.7967 USDT |
0.6787 USDT |
| 2025-01-17 |
0.7753 USDT |
1,800,429.0000 |
0.7359 USDT |
0.7357 USDT |
0.8099 USDT |
0.7716 USDT |
| 2025-01-16 |
0.7433 USDT |
1,310,409.8700 |
0.7594 USDT |
0.7225 USDT |
0.7640 USDT |
0.7384 USDT |
| 2025-01-15 |
0.7227 USDT |
1,725,744.5100 |
0.7316 USDT |
0.6919 USDT |
0.7544 USDT |
0.7473 USDT |
| 2025-01-14 |
0.7429 USDT |
1,967,447.0200 |
0.7370 USDT |
0.7189 USDT |
0.7662 USDT |
0.7206 USDT |
| 2025-01-13 |
0.7295 USDT |
3,066,136.0700 |
0.7902 USDT |
0.6862 USDT |
0.7982 USDT |
0.7002 USDT |
| 2025-01-12 |
0.7919 USDT |
1,164,548.3300 |
0.7930 USDT |
0.7721 USDT |
0.8155 USDT |
0.7761 USDT |
| 2025-01-11 |
0.7983 USDT |
2,448,725.4495 |
0.8230 USDT |
0.7773 USDT |
0.8271 USDT |
0.7927 USDT |
| 2025-01-10 |
0.7722 USDT |
4,344,844.1200 |
0.6993 USDT |
0.6969 USDT |
0.8577 USDT |
0.8326 USDT |
| 2025-01-09 |
0.6870 USDT |
2,602,827.6200 |
0.6941 USDT |
0.6525 USDT |
0.7234 USDT |
0.7195 USDT |
| 2025-01-08 |
0.6861 USDT |
2,830,401.1400 |
0.7548 USDT |
0.6459 USDT |
0.7585 USDT |
0.6595 USDT |
| 2025-01-07 |
0.7864 USDT |
4,403,200.3900 |
0.7652 USDT |
0.7499 USDT |
0.8249 USDT |
0.7581 USDT |
| 2025-01-06 |
0.7595 USDT |
1,377,679.1100 |
0.7563 USDT |
0.7379 USDT |
0.7807 USDT |
0.7713 USDT |
| 2025-01-05 |
0.7462 USDT |
893,892.1300 |
0.7475 USDT |
0.7312 USDT |
0.7634 USDT |
0.7413 USDT |