PUFFER Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.02439696 | $0.02507932 | $0.02373775 | $0.02454444 | $286,450.51 |
| 2026-11-08 | $0.02645745 | $0.02651098 | $0.02441549 | $0.02463746 | $534,698.42 |
| 2026-11-07 | $0.02587073 | $0.02656924 | $0.02582046 | $0.0264846 | $342,288.56 |
| 2026-11-06 | $0.02561835 | $0.02644656 | $0.02553999 | $0.02589544 | $639,456.72 |
| 2026-11-05 | $0.02889234 | $0.02889234 | $0.02565118 | $0.02572998 | $822,484.14 |
| 2026-11-04 | $0.02856688 | $0.02926551 | $0.02807561 | $0.02901202 | $1.11M |
| 2026-11-03 | $0.02717627 | $0.02888904 | $0.02663987 | $0.02819661 | $1.23M |
| 2026-11-02 | $0.02723279 | $0.02723279 | $0.02565005 | $0.02651207 | $521,419.82 |
| 2026-11-01 | $0.02721974 | $0.02763828 | $0.02661727 | $0.02713649 | $545,621.26 |
| 2026-10-31 | $0.02872672 | $0.0294415 | $0.02764313 | $0.02784392 | $538,270.50 |
| 2026-10-30 | $0.02876051 | $0.03080388 | $0.02652618 | $0.0289914 | $1.42M |
| 2026-10-29 | $0.03343929 | $0.03471731 | $0.02851746 | $0.02883858 | $1.22M |
| 2026-10-28 | $0.03228932 | $0.03681741 | $0.03221988 | $0.03372981 | $4.47M |
| 2026-10-27 | $0.02827806 | $0.033324 | $0.02761297 | $0.03105222 | $3.31M |
| 2026-10-26 | $0.02902833 | $0.02902833 | $0.02760669 | $0.02830682 | $690,988.86 |
| 2026-10-25 | $0.0305862 | $0.0305862 | $0.02802205 | $0.02940146 | $1.02M |
| 2026-10-24 | $0.03559877 | $0.03559877 | $0.02978704 | $0.03092617 | $1.58M |
| 2026-10-23 | $0.0351754 | $0.03773305 | $0.03265124 | $0.03405548 | $2.29M |
| 2026-10-22 | $0.03858793 | $0.03858793 | $0.03365509 | $0.03439603 | $890,716.59 |
| 2026-10-21 | $0.04280679 | $0.04287888 | $0.03820506 | $0.03881105 | $1.49M |
| 2026-10-20 | $0.04042275 | $0.04290271 | $0.0391401 | $0.04163471 | $3.65M |
| 2026-10-19 | $0.03981653 | $0.04025455 | $0.0370429 | $0.03913109 | $1.37M |
| 2026-10-18 | $0.04062581 | $0.04293658 | $0.0360412 | $0.03870525 | $3.01M |
| 2026-10-17 | $0.04228239 | $0.04300137 | $0.03779099 | $0.03919775 | $4.17M |
| 2026-10-16 | $0.04961546 | $0.05269467 | $0.04020874 | $0.04114415 | $9.00M |
| 2026-10-15 | $0.02648212 | $0.07866938 | $0.02453484 | $0.05029319 | $39.30M |
| 2026-10-14 | $0.02476054 | $0.02942747 | $0.02476054 | $0.02649108 | $4.55M |
| 2026-10-13 | $0.02461682 | $0.02702353 | $0.0236768 | $0.02480251 | $2.91M |
| 2026-10-12 | $0.02302923 | $0.02726703 | $0.02254371 | $0.02522537 | $3.02M |
| 2026-10-11 | $0.02323572 | $0.02343678 | $0.0218968 | $0.02302464 | $518,516.08 |