PUFFER Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.02727255 | $0.02809101 | $0.02703868 | $0.02783472 | $714,889.49 |
| 2026-09-23 | $0.02978135 | $0.02981164 | $0.02678795 | $0.02720916 | $2.31M |
| 2026-09-22 | $0.03012951 | $0.03105395 | $0.0263981 | $0.03020341 | $4.23M |
| 2026-09-21 | $0.02406297 | $0.03095755 | $0.02405947 | $0.03022699 | $6.04M |
| 2026-09-20 | $0.02485345 | $0.02485403 | $0.0232442 | $0.024068 | $780,408.06 |
| 2026-09-19 | $0.02508282 | $0.02508282 | $0.02356468 | $0.02488514 | $1.36M |
| 2026-09-18 | $0.02429214 | $0.02598054 | $0.02383688 | $0.02519353 | $1.76M |
| 2026-09-17 | $0.0239688 | $0.02491723 | $0.02325213 | $0.02411813 | $2.19M |
| 2026-09-16 | $0.02552577 | $0.0301918 | $0.02236494 | $0.0242814 | $8.55M |
| 2026-09-15 | $0.0205339 | $0.02868338 | $0.02021835 | $0.02652007 | $18.24M |
| 2026-09-14 | $0.01955155 | $0.02054136 | $0.01850567 | $0.02040615 | $1.89M |
| 2026-09-13 | $0.02066882 | $0.0222681 | $0.01976416 | $0.01983436 | $3.36M |
| 2026-09-12 | $0.01793343 | $0.02283667 | $0.01793343 | $0.02077847 | $2.72M |
| 2026-09-11 | $0.01875451 | $0.02424817 | $0.0178975 | $0.01795431 | $7.86M |
| 2026-09-10 | $0.01608114 | $0.01994348 | $0.01557291 | $0.01909508 | $4.59M |
| 2026-09-09 | $0.01496682 | $0.01624829 | $0.01491539 | $0.01613273 | $818,754.85 |
| 2026-09-08 | $0.01542713 | $0.01573723 | $0.01492412 | $0.01499923 | $394,130.04 |
| 2026-09-07 | $0.01571244 | $0.01628432 | $0.01540711 | $0.01541394 | $516,354.99 |
| 2026-09-06 | $0.01578273 | $0.01719524 | $0.01548216 | $0.01566242 | $858,928.38 |
| 2026-09-05 | $0.015234 | $0.01678821 | $0.01521644 | $0.01571924 | $810,512.59 |
| 2026-09-04 | $0.01535778 | $0.01675708 | $0.01525761 | $0.01529709 | $1.04M |
| 2026-09-03 | $0.01490136 | $0.01976547 | $0.0147721 | $0.0153942 | $5.95M |
| 2026-09-02 | $0.01353835 | $0.01657822 | $0.0129963 | $0.01509636 | $1.83M |
| 2026-09-01 | $0.01421704 | $0.0146577 | $0.01346205 | $0.01350197 | $493,385.69 |
| 2026-08-31 | $0.01458077 | $0.01503229 | $0.01411963 | $0.01420049 | $520,380.46 |
| 2026-08-30 | $0.01594725 | $0.01597938 | $0.01457744 | $0.0145901 | $475,101.39 |
| 2026-08-29 | $0.01642901 | $0.0170377 | $0.01584466 | $0.01594679 | $631,148.03 |
| 2026-08-28 | $0.01772683 | $0.01793546 | $0.01618708 | $0.01642368 | $818,200.78 |
| 2026-08-27 | $0.01693653 | $0.01872495 | $0.01653633 | $0.0177091 | $1.82M |
| 2026-08-26 | $0.01549607 | $0.01706425 | $0.01498221 | $0.01692128 | $1.07M |