Identifier on Kucoin: PUFFER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.2886 USDT |
962,001.0800 |
0.2879 USDT |
0.2776 USDT |
0.2959 USDT |
0.2776 USDT |
| 2024-11-21 |
0.2754 USDT |
3,836,628.1700 |
0.2748 USDT |
0.2618 USDT |
0.2924 USDT |
0.2886 USDT |
| 2024-11-20 |
0.2946 USDT |
6,803,609.4000 |
0.2786 USDT |
0.2694 USDT |
0.3167 USDT |
0.2778 USDT |
| 2024-11-19 |
0.2876 USDT |
2,968,557.0700 |
0.2940 USDT |
0.2712 USDT |
0.3070 USDT |
0.2788 USDT |
| 2024-11-18 |
0.2838 USDT |
3,693,187.9600 |
0.2744 USDT |
0.2703 USDT |
0.3007 USDT |
0.2915 USDT |
| 2024-11-17 |
0.2745 USDT |
3,337,911.3700 |
0.2780 USDT |
0.2608 USDT |
0.2876 USDT |
0.2771 USDT |
| 2024-11-16 |
0.2838 USDT |
3,180,037.9100 |
0.2818 USDT |
0.2695 USDT |
0.2951 USDT |
0.2820 USDT |
| 2024-11-15 |
0.2725 USDT |
3,414,468.9300 |
0.2728 USDT |
0.2607 USDT |
0.2830 USDT |
0.2675 USDT |
| 2024-11-14 |
0.2935 USDT |
5,620,120.2100 |
0.3036 USDT |
0.2680 USDT |
0.3209 USDT |
0.2705 USDT |
| 2024-11-13 |
0.3180 USDT |
4,720,262.5600 |
0.3353 USDT |
0.3004 USDT |
0.3422 USDT |
0.3118 USDT |
| 2024-11-12 |
0.3430 USDT |
5,297,272.1000 |
0.3737 USDT |
0.3174 USDT |
0.3737 USDT |
0.3297 USDT |
| 2024-11-11 |
0.3706 USDT |
2,731,814.0689 |
0.4021 USDT |
0.3495 USDT |
0.4104 USDT |
0.3718 USDT |
| 2024-11-10 |
0.4085 USDT |
4,466,881.9300 |
0.4104 USDT |
0.3704 USDT |
0.4404 USDT |
0.3825 USDT |
| 2024-11-09 |
0.3858 USDT |
10,809,010.3500 |
0.3310 USDT |
0.3163 USDT |
0.4368 USDT |
0.4050 USDT |
| 2024-11-08 |
0.3244 USDT |
5,589,135.8200 |
0.3222 USDT |
0.3081 USDT |
0.3427 USDT |
0.3226 USDT |
| 2024-11-07 |
0.3142 USDT |
4,317,996.2000 |
0.3053 USDT |
0.2967 USDT |
0.3299 USDT |
0.3215 USDT |
| 2024-11-06 |
0.2822 USDT |
5,810,291.6500 |
0.2564 USDT |
0.2564 USDT |
0.3081 USDT |
0.3076 USDT |
| 2024-11-05 |
0.2601 USDT |
3,135,688.6100 |
0.2648 USDT |
0.2476 USDT |
0.2692 USDT |
0.2535 USDT |
| 2024-11-04 |
0.2743 USDT |
2,852,943.7900 |
0.2821 USDT |
0.2563 USDT |
0.2952 USDT |
0.2609 USDT |
| 2024-11-03 |
0.3047 USDT |
4,775,558.2900 |
0.3055 USDT |
0.2729 USDT |
0.3233 USDT |
0.2805 USDT |
| 2024-11-02 |
0.3167 USDT |
5,381,677.1298 |
0.3018 USDT |
0.2944 USDT |
0.3345 USDT |
0.3132 USDT |
| 2024-11-01 |
0.2943 USDT |
4,671,970.5399 |
0.2761 USDT |
0.2727 USDT |
0.3165 USDT |
0.2971 USDT |
| 2024-10-31 |
0.3050 USDT |
8,255,473.0800 |
0.2932 USDT |
0.2709 USDT |
0.3376 USDT |
0.2724 USDT |
| 2024-10-30 |
0.2896 USDT |
6,036,186.1900 |
0.2834 USDT |
0.2729 USDT |
0.3074 USDT |
0.2942 USDT |
| 2024-10-29 |
0.2921 USDT |
8,813,096.3913 |
0.2580 USDT |
0.2571 USDT |
0.3243 USDT |
0.2812 USDT |
| 2024-10-28 |
0.2589 USDT |
7,118,788.4498 |
0.2650 USDT |
0.2400 USDT |
0.2739 USDT |
0.2588 USDT |
| 2024-10-27 |
0.2711 USDT |
8,418,445.0200 |
0.2707 USDT |
0.2616 USDT |
0.2869 USDT |
0.2696 USDT |
| 2024-10-26 |
0.2628 USDT |
10,649,788.4712 |
0.2552 USDT |
0.2491 USDT |
0.2761 USDT |
0.2698 USDT |
| 2024-10-25 |
0.2836 USDT |
10,939,494.5600 |
0.2984 USDT |
0.2386 USDT |
0.2999 USDT |
0.2535 USDT |
| 2024-10-24 |
0.3031 USDT |
9,905,956.1100 |
0.2765 USDT |
0.2765 USDT |
0.3400 USDT |
0.3023 USDT |
| 2024-10-23 |
0.2937 USDT |
10,300,183.5882 |
0.3234 USDT |
0.2570 USDT |
0.3234 USDT |
0.2768 USDT |
| 2024-10-22 |
0.3323 USDT |
11,415,658.4800 |
0.3329 USDT |
0.3126 USDT |
0.3508 USDT |
0.3256 USDT |
| 2024-10-21 |
0.3566 USDT |
16,101,052.3149 |
0.4015 USDT |
0.3248 USDT |
0.4076 USDT |
0.3417 USDT |
| 2024-10-20 |
0.3915 USDT |
11,682,936.6400 |
0.4038 USDT |
0.3681 USDT |
0.4110 USDT |
0.3968 USDT |
| 2024-10-19 |
0.3842 USDT |
17,525,689.1600 |
0.4002 USDT |
0.3570 USDT |
0.4336 USDT |
0.3937 USDT |
| 2024-10-18 |
0.3751 USDT |
22,813,291.4561 |
0.3354 USDT |
0.3217 USDT |
0.4398 USDT |
0.4207 USDT |
| 2024-10-17 |
0.3661 USDT |
13,745,629.6578 |
0.4829 USDT |
0.3069 USDT |
0.4830 USDT |
0.3189 USDT |
| 2024-10-16 |
0.4942 USDT |
5,768,995.5400 |
0.5251 USDT |
0.4423 USDT |
0.5415 USDT |
0.4733 USDT |
| 2024-10-15 |
0.6539 USDT |
22,248,151.9400 |
0.7306 USDT |
0.5119 USDT |
0.9718 USDT |
0.5335 USDT |
| 2024-10-14 |
0.4455 USDT |
42,182,098.3100 |
0.1000 USDT |
0.1000 USDT |
0.7500 USDT |
0.7306 USDT |