PUFFER Historical USD Price
Daily close · Oct 15, 2024 → Oct 14, 2025Daily price history
Sep 15, 2025 → Oct 14, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-14 | $0.11106694 | $0.11118789 | $0.09395456 | $0.10054882 | $14.76M |
| 2025-10-13 | $0.10942467 | $0.1118655 | $0.10651906 | $0.11093433 | $6.98M |
| 2025-10-12 | $0.09817211 | $0.11178618 | $0.09653867 | $0.11008381 | $6.65M |
| 2025-10-11 | $0.0955594 | $0.10870761 | $0.09152439 | $0.09843889 | $12.18M |
| 2025-10-10 | $0.15080085 | $0.15083806 | $0.0565932 | $0.09562342 | $14.48M |
| 2025-10-09 | $0.16288889 | $0.1638815 | $0.14375954 | $0.15047007 | $6.62M |
| 2025-10-08 | $0.15582412 | $0.16283228 | $0.15384228 | $0.16283228 | $5.32M |
| 2025-10-07 | $0.16809453 | $0.17063933 | $0.15485118 | $0.15556294 | $6.76M |
| 2025-10-06 | $0.16301376 | $0.17011844 | $0.16155733 | $0.16781131 | $5.56M |
| 2025-10-05 | $0.16927006 | $0.17274444 | $0.163028 | $0.163028 | $4.90M |
| 2025-10-04 | $0.17736882 | $0.17755176 | $0.16668635 | $0.16929133 | $3.21M |
| 2025-10-03 | $0.18397431 | $0.18500875 | $0.17521238 | $0.17720647 | $5.50M |
| 2025-10-02 | $0.17573222 | $0.18338954 | $0.17573222 | $0.18338954 | $4.39M |
| 2025-10-01 | $0.16638213 | $0.17562268 | $0.16368176 | $0.17562268 | $4.39M |
| 2025-09-30 | $0.1729855 | $0.17336894 | $0.16454411 | $0.16632681 | $4.29M |
| 2025-09-29 | $0.17411965 | $0.1745766 | $0.17012963 | $0.17297572 | $4.58M |
| 2025-09-28 | $0.1718202 | $0.17443159 | $0.16741841 | $0.17417053 | $3.04M |
| 2025-09-27 | $0.17743581 | $0.17945092 | $0.17088514 | $0.17178631 | $3.46M |
| 2025-09-26 | $0.17670733 | $0.18141665 | $0.17191924 | $0.17762626 | $6.20M |
| 2025-09-25 | $0.18771194 | $0.19068465 | $0.17613335 | $0.17636425 | $9.01M |
| 2025-09-24 | $0.18183082 | $0.19249572 | $0.17909559 | $0.18761206 | $4.91M |
| 2025-09-23 | $0.18942512 | $0.19039478 | $0.17991944 | $0.18177692 | $4.82M |
| 2025-09-22 | $0.2045308 | $0.20460152 | $0.18574764 | $0.18949505 | $7.30M |
| 2025-09-21 | $0.20932888 | $0.21016231 | $0.20386722 | $0.20462629 | $3.26M |
| 2025-09-20 | $0.20505654 | $0.21286191 | $0.20312457 | $0.2091917 | $3.43M |
| 2025-09-19 | $0.216524 | $0.21907231 | $0.20420428 | $0.20488746 | $5.65M |
| 2025-09-18 | $0.21265559 | $0.22213927 | $0.20916932 | $0.21660556 | $7.77M |
| 2025-09-17 | $0.20297068 | $0.21289547 | $0.19930364 | $0.21284474 | $4.95M |
| 2025-09-16 | $0.20577226 | $0.20844431 | $0.20261982 | $0.2029823 | $3.90M |
| 2025-09-15 | $0.21785571 | $0.22217817 | $0.20333474 | $0.20556171 | $5.45M |