Market [unlinked] / USD
Identifier on Kraken: PUFFERUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.2728 USD |
375,213.6875 |
0.2744 USD |
0.2627 USD |
0.2868 USD |
0.2783 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 |
| 2024-11-11 |
0.3712 USD |
1,053,682.4381 |
0.4032 USD |
0.3475 USD |
0.4100 USD |
0.3721 USD |
| 2024-11-10 |
0.4069 USD |
870,186.5335 |
0.4100 USD |
0.3732 USD |
0.4390 USD |
0.3913 USD |
| 2024-11-09 |
0.3870 USD |
850,293.6918 |
0.3303 USD |
0.3171 USD |
0.4444 USD |
0.3950 USD |
| 2024-11-08 |
0.3256 USD |
448,429.0643 |
0.3218 USD |
0.3091 USD |
0.3426 USD |
0.3221 USD |
| 2024-11-07 |
0.3183 USD |
609,589.0509 |
0.3063 USD |
0.2971 USD |
0.3374 USD |
0.3235 USD |
| 2024-11-06 |
0.2794 USD |
653,008.2650 |
0.2569 USD |
0.2569 USD |
0.3076 USD |
0.3065 USD |
| 2024-11-05 |
0.2605 USD |
372,510.0262 |
0.2650 USD |
0.2478 USD |
0.2685 USD |
0.2518 USD |
| 2024-11-04 |
0.2710 USD |
590,967.1418 |
0.2817 USD |
0.2527 USD |
0.2941 USD |
0.2687 USD |
| 2024-11-03 |
0.2995 USD |
736,803.0470 |
0.3049 USD |
0.2732 USD |
0.3225 USD |
0.2842 USD |
| 2024-11-02 |
0.3146 USD |
701,148.2136 |
0.3017 USD |
0.2953 USD |
0.3338 USD |
0.3018 USD |
| 2024-11-01 |
0.2938 USD |
487,867.2602 |
0.2756 USD |
0.2744 USD |
0.3161 USD |
0.2975 USD |
| 2024-10-31 |
0.3050 USD |
714,708.8698 |
0.2934 USD |
0.2709 USD |
0.3365 USD |
0.2765 USD |
| 2024-10-30 |
0.2903 USD |
768,438.7868 |
0.2832 USD |
0.2731 USD |
0.3069 USD |
0.2966 USD |
| 2024-10-29 |
0.2914 USD |
840,709.1666 |
0.2581 USD |
0.2575 USD |
0.3234 USD |
0.2794 USD |
| 2024-10-28 |
0.2604 USD |
257,597.2773 |
0.2645 USD |
0.2402 USD |
0.2727 USD |
0.2586 USD |
| 2024-10-27 |
0.2732 USD |
237,380.5257 |
0.2704 USD |
0.2621 USD |
0.2858 USD |
0.2631 USD |
| 2024-10-26 |
0.2647 USD |
306,979.3561 |
0.2546 USD |
0.2496 USD |
0.2754 USD |
0.2692 USD |
| 2024-10-25 |
0.2885 USD |
292,535.3734 |
0.2980 USD |
0.2682 USD |
0.2995 USD |
0.2722 USD |
| 2024-10-24 |
0.3033 USD |
429,920.4679 |
0.2778 USD |
0.2778 USD |
0.3168 USD |
0.2982 USD |
| 2024-10-23 |
0.2931 USD |
407,027.9792 |
0.3226 USD |
0.2625 USD |
0.3226 USD |
0.2797 USD |
| 2024-10-22 |
0.3324 USD |
387,043.1149 |
0.3322 USD |
0.3129 USD |
0.3501 USD |
0.3232 USD |
| 2024-10-21 |
0.3496 USD |
504,456.4813 |
0.4016 USD |
0.3245 USD |
0.4071 USD |
0.3391 USD |
| 2024-10-20 |
0.3935 USD |
431,551.1546 |
0.4031 USD |
0.3693 USD |
0.4096 USD |
0.4028 USD |
| 2024-10-19 |
0.3922 USD |
564,888.1717 |
0.4004 USD |
0.3583 USD |
0.4324 USD |
0.4031 USD |
| 2024-10-18 |
0.3838 USD |
1,001,359.5980 |
0.3355 USD |
0.3215 USD |
0.4393 USD |
0.3854 USD |
| 2024-10-17 |
0.3774 USD |
789,289.9197 |
0.4830 USD |
0.3049 USD |
0.4831 USD |
0.3336 USD |
| 2024-10-16 |
0.5012 USD |
436,125.2030 |
0.5254 USD |
0.4427 USD |
0.5421 USD |
0.4478 USD |
| 2024-10-15 |
0.7020 USD |
1,510,118.3327 |
0.7275 USD |
0.5525 USD |
1.0212 USD |
0.6274 USD |
| 2024-10-14 |
0.4513 USD |
2,249,062.4835 |
0.4239 USD |
0.2507 USD |
0.7175 USD |
0.5061 USD |