Market [unlinked] / USD
Identifier on Kraken: PUFFERUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
0.5519 USD |
188,435.9368 |
0.5639 USD |
0.5200 USD |
0.5657 USD |
0.5552 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 |
| 2025-01-01 |
0.7478 USD |
200,063.0974 |
0.7693 USD |
0.7271 USD |
0.7693 USD |
0.7507 USD |
| 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 |