Market [unlinked] / USD
Identifier on Kraken: PUFFERUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
0.8521 USD |
184,150.8951 |
0.8627 USD |
0.8216 USD |
0.8930 USD |
0.8496 USD |
| 2024-12-07 |
0.9225 USD |
488,725.5415 |
0.8085 USD |
0.8085 USD |
1.0125 USD |
0.8505 USD |
| 2024-12-06 |
0.7947 USD |
437,927.3975 |
0.7930 USD |
0.7567 USD |
0.8535 USD |
0.8211 USD |
| 2024-12-05 |
0.7857 USD |
2,526,816.7184 |
0.5870 USD |
0.5604 USD |
0.9121 USD |
0.8085 USD |
| 2024-12-04 |
0.5958 USD |
1,086,621.0561 |
0.5577 USD |
0.5549 USD |
0.6355 USD |
0.6004 USD |
| 2024-12-03 |
0.5387 USD |
578,999.9897 |
0.5339 USD |
0.5116 USD |
0.5638 USD |
0.5560 USD |
| 2024-12-02 |
0.5350 USD |
493,611.7812 |
0.5801 USD |
0.5000 USD |
0.5848 USD |
0.5211 USD |
| 2024-12-01 |
0.5944 USD |
517,896.0487 |
0.5833 USD |
0.5576 USD |
0.6389 USD |
0.5801 USD |
| 2024-11-30 |
0.5950 USD |
506,569.4606 |
0.5726 USD |
0.5670 USD |
0.6292 USD |
0.5745 USD |
| 2024-11-29 |
0.5766 USD |
1,011,516.9215 |
0.5399 USD |
0.5224 USD |
0.6514 USD |
0.5978 USD |
| 2024-11-28 |
0.6128 USD |
839,028.0999 |
0.6652 USD |
0.5174 USD |
0.6921 USD |
0.5278 USD |
| 2024-11-27 |
0.5771 USD |
3,932,393.7522 |
0.3986 USD |
0.3963 USD |
0.7349 USD |
0.6591 USD |
| 2024-11-26 |
0.3865 USD |
1,762,297.1481 |
0.4006 USD |
0.3666 USD |
0.4114 USD |
0.3860 USD |
| 2024-11-25 |
0.3960 USD |
4,214,584.7315 |
0.3009 USD |
0.2934 USD |
0.4742 USD |
0.4127 USD |
| 2024-11-24 |
0.2901 USD |
282,769.0200 |
0.2913 USD |
0.2681 USD |
0.2988 USD |
0.2929 USD |
| 2024-11-23 |
0.2887 USD |
354,541.5598 |
0.2871 USD |
0.2795 USD |
0.2992 USD |
0.2910 USD |
| 2024-11-22 |
0.2794 USD |
249,482.0794 |
0.2891 USD |
0.2655 USD |
0.2961 USD |
0.2811 USD |
| 2024-11-21 |
0.2755 USD |
462,057.2180 |
0.2744 USD |
0.2627 USD |
0.2925 USD |
0.2909 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 |