Puffer
PUFFER
Rank #1098
$0.0825
Updated 8 days ago
Market Cap
$24.92M
24h Volume
$6.75M
Avg Volume (6m)
$23.27M
24h High/Low
$0.0873
$0.0816
$0.0816
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
Made in USA
BNB Chain Ecosystem
Liquid Staking
Restaking
Layer 2 (L2)
Binance Alpha Spotlight
Rollup
Liquid Restaking Governance Tokens
Chains
Ethereum
0x4d1c297d39c5c12...
Binance Smart Chain
0x87d00066cf131ff...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0825 | $0.0873 | $0.0816 | $0.0825 | $6.75M | $24.92M |
| Nov 10, 2025 | $0.0853 | $0.0853 | $0.0853 | $0.0853 | $6.29M | $25.72M |
| Nov 9, 2025 | $0.0827 | $0.0827 | $0.0827 | $0.0827 | $3.53M | $25.00M |
| Nov 8, 2025 | $0.0872 | $0.0872 | $0.0872 | $0.0872 | $10.54M | $26.41M |
| Nov 7, 2025 | $0.0803 | $0.0803 | $0.0803 | $0.0803 | $12.06M | $24.22M |
| Nov 6, 2025 | $0.0856 | $0.0856 | $0.0856 | $0.0856 | $13.73M | $25.88M |
| Nov 5, 2025 | $0.0760 | $0.0760 | $0.0760 | $0.0760 | $10.20M | $22.92M |
| Nov 4, 2025 | $0.0789 | $0.0789 | $0.0789 | $0.0789 | $9.67M | $23.79M |
| Nov 3, 2025 | $0.0961 | $0.0961 | $0.0961 | $0.0961 | $10.60M | $28.97M |
| Nov 2, 2025 | $0.0941 | $0.0941 | $0.0941 | $0.0941 | $7.74M | $28.46M |
| Nov 1, 2025 | $0.0947 | $0.0947 | $0.0947 | $0.0947 | $14.49M | $28.58M |
| Oct 31, 2025 | $0.0957 | $0.0957 | $0.0957 | $0.0957 | $21.44M | $28.91M |
| Oct 30, 2025 | $0.1070 | $0.1070 | $0.1070 | $0.1070 | $35.07M | $32.17M |
| Oct 29, 2025 | $0.1203 | $0.1203 | $0.1203 | $0.1203 | $87.53M | $36.13M |
| Oct 28, 2025 | $0.0900 | $0.0900 | $0.0900 | $0.0900 | $5.89M | $27.15M |
| Oct 27, 2025 | $0.0931 | $0.0931 | $0.0931 | $0.0931 | $6.42M | $28.09M |
| Oct 26, 2025 | $0.0874 | $0.0874 | $0.0874 | $0.0874 | $3.84M | $26.37M |
| Oct 25, 2025 | $0.0877 | $0.0877 | $0.0877 | $0.0877 | $5.43M | $26.44M |
| Oct 24, 2025 | $0.0842 | $0.0842 | $0.0842 | $0.0842 | $3.93M | $25.37M |
| Oct 23, 2025 | $0.0813 | $0.0813 | $0.0813 | $0.0813 | $5.32M | $24.50M |
| Oct 22, 2025 | $0.0859 | $0.0859 | $0.0859 | $0.0859 | $5.90M | $25.93M |
| Oct 21, 2025 | $0.0913 | $0.0913 | $0.0913 | $0.0913 | $6.78M | $27.56M |
| Oct 20, 2025 | $0.0932 | $0.0932 | $0.0932 | $0.0932 | $8.45M | $28.08M |
| Oct 19, 2025 | $0.0935 | $0.0935 | $0.0935 | $0.0935 | $7.83M | $28.21M |
| Oct 18, 2025 | $0.0919 | $0.0919 | $0.0919 | $0.0919 | $18.16M | $27.74M |
| Oct 17, 2025 | $0.1002 | $0.1002 | $0.1002 | $0.1002 | $17.69M | $30.22M |
| Oct 16, 2025 | $0.1014 | $0.1014 | $0.1014 | $0.1014 | $19.34M | $30.54M |
| Oct 15, 2025 | $0.1006 | $0.1006 | $0.1006 | $0.1006 | $23.23M | $30.37M |
| Oct 14, 2025 | $0.1109 | $0.1109 | $0.1109 | $0.1109 | $13.39M | $22.61M |
| Oct 13, 2025 | $0.1100 | $0.1100 | $0.1100 | $0.1100 | $12.61M | $22.41M |
| Oct 12, 2025 | $0.0987 | $0.0987 | $0.0987 | $0.0987 | $22.44M | $20.11M |
| Oct 11, 2025 | $0.0964 | $0.0964 | $0.0964 | $0.0964 | $25.17M | $19.96M |
| Oct 10, 2025 | $0.1505 | $0.1505 | $0.1505 | $0.1505 | $12.04M | $30.68M |
| Oct 9, 2025 | $0.1628 | $0.1628 | $0.1628 | $0.1628 | $10.64M | $33.19M |
| Oct 8, 2025 | $0.1559 | $0.1559 | $0.1559 | $0.1559 | $13.30M | $31.85M |
| Oct 7, 2025 | $0.1677 | $0.1677 | $0.1677 | $0.1677 | $10.45M | $34.19M |
| Oct 6, 2025 | $0.1631 | $0.1631 | $0.1631 | $0.1631 | $4.90M | $33.23M |
| Oct 5, 2025 | $0.1691 | $0.1691 | $0.1691 | $0.1691 | $5.37M | $34.47M |
| Oct 4, 2025 | $0.1772 | $0.1772 | $0.1772 | $0.1772 | $10.02M | $36.16M |
| Oct 3, 2025 | $0.1831 | $0.1831 | $0.1831 | $0.1831 | $8.90M | $37.32M |
| Oct 2, 2025 | $0.1757 | $0.1757 | $0.1757 | $0.1757 | $8.90M | $35.83M |
| Oct 1, 2025 | $0.1661 | $0.1661 | $0.1661 | $0.1661 | $8.23M | $32.80M |
| Sep 30, 2025 | $0.1729 | $0.1729 | $0.1729 | $0.1729 | $10.50M | $34.15M |
| Sep 29, 2025 | $0.1742 | $0.1742 | $0.1742 | $0.1742 | $5.62M | $34.40M |
| Sep 28, 2025 | $0.1717 | $0.1717 | $0.1717 | $0.1717 | $5.50M | $33.91M |
| Sep 27, 2025 | $0.1776 | $0.1776 | $0.1776 | $0.1776 | $11.29M | $35.06M |
| Sep 26, 2025 | $0.1764 | $0.1764 | $0.1764 | $0.1764 | $16.15M | $34.86M |
| Sep 25, 2025 | $0.1876 | $0.1876 | $0.1876 | $0.1876 | $9.47M | $37.12M |
| Sep 24, 2025 | $0.1814 | $0.1814 | $0.1814 | $0.1814 | $9.39M | $35.85M |
| Sep 23, 2025 | $0.1896 | $0.1896 | $0.1896 | $0.1896 | $13.47M | $37.42M |
| Sep 22, 2025 | $0.2048 | $0.2048 | $0.2048 | $0.2048 | $6.20M | $40.45M |
| Sep 21, 2025 | $0.2093 | $0.2093 | $0.2093 | $0.2093 | $6.08M | $41.33M |
| Sep 20, 2025 | $0.2049 | $0.2049 | $0.2049 | $0.2049 | $9.84M | $40.47M |
| Sep 19, 2025 | $0.2164 | $0.2164 | $0.2164 | $0.2164 | $16.65M | $42.68M |
| Sep 18, 2025 | $0.2132 | $0.2132 | $0.2132 | $0.2132 | $13.93M | $42.09M |
| Sep 17, 2025 | $0.2027 | $0.2027 | $0.2027 | $0.2027 | $11.35M | $40.02M |
| Sep 16, 2025 | $0.2058 | $0.2058 | $0.2058 | $0.2058 | $12.41M | $40.64M |
| Sep 15, 2025 | $0.2179 | $0.2179 | $0.2179 | $0.2179 | $8.69M | $43.05M |
| Sep 14, 2025 | $0.2300 | $0.2300 | $0.2300 | $0.2300 | $12.11M | $45.43M |
| Sep 13, 2025 | $0.2276 | $0.2276 | $0.2276 | $0.2276 | $14.42M | $45.00M |
| Sep 12, 2025 | $0.2218 | $0.2218 | $0.2218 | $0.2218 | $18.32M | $39.02M |
| Sep 11, 2025 | $0.2205 | $0.2205 | $0.2205 | $0.2205 | $12.67M | $38.81M |
| Sep 10, 2025 | $0.2192 | $0.2192 | $0.2192 | $0.2192 | $17.33M | $38.55M |
| Sep 9, 2025 | $0.2162 | $0.2162 | $0.2162 | $0.2162 | $12.59M | $38.05M |
| Sep 8, 2025 | $0.2101 | $0.2101 | $0.2101 | $0.2101 | $8.56M | $37.00M |
| Sep 7, 2025 | $0.2062 | $0.2062 | $0.2062 | $0.2062 | $7.93M | $36.26M |
| Sep 6, 2025 | $0.2071 | $0.2071 | $0.2071 | $0.2071 | $14.49M | $36.44M |
| Sep 5, 2025 | $0.2024 | $0.2024 | $0.2024 | $0.2024 | $11.23M | $35.65M |
| Sep 4, 2025 | $0.2119 | $0.2119 | $0.2119 | $0.2119 | $11.04M | $37.27M |
| Sep 3, 2025 | $0.2091 | $0.2091 | $0.2091 | $0.2091 | $14.52M | $36.79M |
| Sep 2, 2025 | $0.1995 | $0.1995 | $0.1995 | $0.1995 | $13.14M | $35.07M |
| Sep 1, 2025 | $0.2040 | $0.2040 | $0.2040 | $0.2040 | $16.47M | $35.96M |
| Aug 31, 2025 | $0.2135 | $0.2135 | $0.2135 | $0.2135 | $15.54M | $37.58M |
| Aug 30, 2025 | $0.1970 | $0.1970 | $0.1970 | $0.1970 | $14.78M | $34.68M |
| Aug 29, 2025 | $0.2061 | $0.2061 | $0.2061 | $0.2061 | $12.55M | $36.25M |
| Aug 28, 2025 | $0.2052 | $0.2052 | $0.2052 | $0.2052 | $13.89M | $36.11M |
| Aug 27, 2025 | $0.2036 | $0.2036 | $0.2036 | $0.2036 | $16.11M | $35.82M |
| Aug 26, 2025 | $0.1929 | $0.1929 | $0.1929 | $0.1929 | $18.39M | $34.03M |
| Aug 25, 2025 | $0.2085 | $0.2085 | $0.2085 | $0.2085 | $18.34M | $36.73M |
| Aug 24, 2025 | $0.2178 | $0.2178 | $0.2178 | $0.2178 | $14.95M | $38.36M |
| Aug 23, 2025 | $0.2268 | $0.2268 | $0.2268 | $0.2268 | $21.08M | $39.89M |
| Aug 22, 2025 | $0.2032 | $0.2032 | $0.2032 | $0.2032 | $14.26M | $35.65M |
| Aug 21, 2025 | $0.2092 | $0.2092 | $0.2092 | $0.2092 | $16.37M | $36.81M |
| Aug 20, 2025 | $0.2037 | $0.2037 | $0.2037 | $0.2037 | $16.74M | $35.91M |
| Aug 19, 2025 | $0.2166 | $0.2166 | $0.2166 | $0.2166 | $17.29M | $38.11M |
| Aug 18, 2025 | $0.2262 | $0.2262 | $0.2262 | $0.2262 | $15.88M | $39.83M |
| Aug 17, 2025 | $0.2201 | $0.2201 | $0.2201 | $0.2201 | $14.13M | $38.68M |
| Aug 16, 2025 | $0.2171 | $0.2171 | $0.2171 | $0.2171 | $24.15M | $38.19M |
| Aug 15, 2025 | $0.2232 | $0.2232 | $0.2232 | $0.2232 | $24.59M | $39.33M |
| Aug 14, 2025 | $0.2459 | $0.2459 | $0.2459 | $0.2459 | $28.07M | $43.23M |
| Aug 13, 2025 | $0.2373 | $0.2373 | $0.2373 | $0.2373 | $26.92M | $41.79M |
| Aug 12, 2025 | $0.2137 | $0.2137 | $0.2137 | $0.2137 | $19.73M | $37.64M |
| Aug 11, 2025 | $0.2257 | $0.2257 | $0.2257 | $0.2257 | $20.82M | $39.69M |
| Aug 10, 2025 | $0.2291 | $0.2291 | $0.2291 | $0.2291 | $20.04M | $40.31M |
| Aug 9, 2025 | $0.2209 | $0.2209 | $0.2209 | $0.2209 | $22.06M | $38.88M |
| Aug 8, 2025 | $0.2325 | $0.2325 | $0.2325 | $0.2325 | $27.07M | $40.87M |
| Aug 7, 2025 | $0.2299 | $0.2299 | $0.2299 | $0.2299 | $27.88M | $40.55M |
| Aug 6, 2025 | $0.1982 | $0.1982 | $0.1982 | $0.1982 | $19.75M | $34.87M |
| Aug 5, 2025 | $0.2090 | $0.2090 | $0.2090 | $0.2090 | $15.91M | $36.73M |
| Aug 4, 2025 | $0.1955 | $0.1955 | $0.1955 | $0.1955 | $12.73M | $34.37M |
| Aug 3, 2025 | $0.1918 | $0.1918 | $0.1918 | $0.1918 | $19.52M | $33.77M |
| Aug 2, 2025 | $0.2081 | $0.2081 | $0.2081 | $0.2081 | $23.52M | $36.66M |
| Aug 1, 2025 | $0.2051 | $0.2051 | $0.2051 | $0.2051 | $25.56M | $36.16M |
| Jul 31, 2025 | $0.2141 | $0.2141 | $0.2141 | $0.2141 | $26.37M | $37.68M |
| Jul 30, 2025 | $0.2120 | $0.2120 | $0.2120 | $0.2120 | $22.00M | $37.30M |
| Jul 29, 2025 | $0.2102 | $0.2102 | $0.2102 | $0.2102 | $35.98M | $36.90M |
| Jul 28, 2025 | $0.2179 | $0.2179 | $0.2179 | $0.2179 | $21.41M | $38.31M |
| Jul 27, 2025 | $0.2059 | $0.2059 | $0.2059 | $0.2059 | $16.19M | $36.18M |
| Jul 26, 2025 | $0.2056 | $0.2056 | $0.2056 | $0.2056 | $25.30M | $36.22M |
| Jul 25, 2025 | $0.2048 | $0.2048 | $0.2048 | $0.2048 | $25.17M | $36.11M |
| Jul 24, 2025 | $0.2038 | $0.2038 | $0.2038 | $0.2038 | $26.66M | $35.86M |
| Jul 23, 2025 | $0.2199 | $0.2199 | $0.2199 | $0.2199 | $25.86M | $38.53M |
| Jul 22, 2025 | $0.2287 | $0.2287 | $0.2287 | $0.2287 | $29.12M | $40.27M |
| Jul 21, 2025 | $0.2217 | $0.2217 | $0.2217 | $0.2217 | $53.20M | $39.03M |
| Jul 20, 2025 | $0.2026 | $0.2026 | $0.2026 | $0.2026 | $13.35M | $35.70M |
| Jul 19, 2025 | $0.2025 | $0.2025 | $0.2025 | $0.2025 | $24.78M | $35.63M |
| Jul 18, 2025 | $0.2011 | $0.2011 | $0.2011 | $0.2011 | $22.59M | $35.38M |
| Jul 17, 2025 | $0.1916 | $0.1916 | $0.1916 | $0.1916 | $31.67M | $33.72M |
| Jul 16, 2025 | $0.1950 | $0.1950 | $0.1950 | $0.1950 | $25.96M | $34.24M |
| Jul 15, 2025 | $0.1788 | $0.1788 | $0.1788 | $0.1788 | $22.00M | $31.43M |
| Jul 14, 2025 | $0.1890 | $0.1890 | $0.1890 | $0.1890 | $14.96M | $33.20M |
| Jul 13, 2025 | $0.1797 | $0.1797 | $0.1797 | $0.1797 | $16.27M | $31.54M |
| Jul 12, 2025 | $0.1864 | $0.1864 | $0.1864 | $0.1864 | $26.55M | $32.83M |
| Jul 11, 2025 | $0.1789 | $0.1789 | $0.1789 | $0.1789 | $19.72M | $31.44M |
| Jul 10, 2025 | $0.1691 | $0.1691 | $0.1691 | $0.1691 | $15.56M | $29.77M |
| Jul 9, 2025 | $0.1609 | $0.1609 | $0.1609 | $0.1609 | $14.33M | $28.29M |
| Jul 8, 2025 | $0.1660 | $0.1660 | $0.1660 | $0.1660 | $14.07M | $29.24M |
| Jul 7, 2025 | $0.1647 | $0.1647 | $0.1647 | $0.1647 | $11.60M | $28.97M |
| Jul 6, 2025 | $0.1649 | $0.1649 | $0.1649 | $0.1649 | $13.94M | $28.98M |
| Jul 5, 2025 | $0.1614 | $0.1614 | $0.1614 | $0.1614 | $19.11M | $28.41M |
| Jul 4, 2025 | $0.1739 | $0.1739 | $0.1739 | $0.1739 | $17.59M | $30.59M |
| Jul 3, 2025 | $0.1654 | $0.1654 | $0.1654 | $0.1654 | $17.67M | $29.13M |
| Jul 2, 2025 | $0.1499 | $0.1499 | $0.1499 | $0.1499 | $18.16M | $26.38M |
| Jul 1, 2025 | $0.1622 | $0.1622 | $0.1622 | $0.1622 | $15.79M | $28.55M |
| Jun 30, 2025 | $0.1655 | $0.1655 | $0.1655 | $0.1655 | $13.10M | $29.15M |
| Jun 29, 2025 | $0.1584 | $0.1584 | $0.1584 | $0.1584 | $10.30M | $27.88M |
| Jun 28, 2025 | $0.1533 | $0.1533 | $0.1533 | $0.1533 | $12.24M | $26.97M |
| Jun 27, 2025 | $0.1552 | $0.1552 | $0.1552 | $0.1552 | $13.87M | $27.33M |
| Jun 26, 2025 | $0.1588 | $0.1588 | $0.1588 | $0.1588 | $14.62M | $27.99M |
| Jun 25, 2025 | $0.1591 | $0.1591 | $0.1591 | $0.1591 | $14.87M | $28.00M |
| Jun 24, 2025 | $0.1606 | $0.1606 | $0.1606 | $0.1606 | $15.73M | $28.26M |
| Jun 23, 2025 | $0.1484 | $0.1484 | $0.1484 | $0.1484 | $15.74M | $26.11M |
| Jun 22, 2025 | $0.1473 | $0.1473 | $0.1473 | $0.1473 | $10.93M | $25.78M |
| Jun 21, 2025 | $0.1558 | $0.1558 | $0.1558 | $0.1558 | $8.38M | $27.41M |
| Jun 20, 2025 | $0.1641 | $0.1641 | $0.1641 | $0.1641 | $6.73M | $28.88M |
| Jun 19, 2025 | $0.1698 | $0.1698 | $0.1698 | $0.1698 | $11.17M | $29.85M |
| Jun 18, 2025 | $0.1624 | $0.1624 | $0.1624 | $0.1624 | $18.06M | $28.59M |
| Jun 17, 2025 | $0.1843 | $0.1843 | $0.1843 | $0.1843 | $15.82M | $32.49M |
| Jun 16, 2025 | $0.1844 | $0.1844 | $0.1844 | $0.1844 | $12.39M | $32.47M |
| Jun 15, 2025 | $0.1862 | $0.1862 | $0.1862 | $0.1862 | $12.16M | $32.79M |
| Jun 14, 2025 | $0.1881 | $0.1881 | $0.1881 | $0.1881 | $20.80M | $33.12M |
| Jun 13, 2025 | $0.1951 | $0.1951 | $0.1951 | $0.1951 | $15.61M | $34.39M |
| Jun 12, 2025 | $0.2005 | $0.2005 | $0.2005 | $0.2005 | $21.85M | $35.27M |
| Jun 11, 2025 | $0.2056 | $0.2056 | $0.2056 | $0.2056 | $24.23M | $36.18M |
| Jun 10, 2025 | $0.1979 | $0.1979 | $0.1979 | $0.1979 | $38.42M | $34.83M |
| Jun 9, 2025 | $0.1939 | $0.1939 | $0.1939 | $0.1939 | $34.71M | $34.13M |
| Jun 8, 2025 | $0.1945 | $0.1945 | $0.1945 | $0.1945 | $43.44M | $34.23M |
| Jun 7, 2025 | $0.1951 | $0.1951 | $0.1951 | $0.1951 | $53.08M | $34.31M |
| Jun 6, 2025 | $0.1904 | $0.1904 | $0.1904 | $0.1904 | $226.42M | $33.51M |
| Jun 5, 2025 | $0.2177 | $0.2177 | $0.2177 | $0.2177 | $257.44M | $38.33M |
| Jun 4, 2025 | $0.2343 | $0.2343 | $0.2343 | $0.2343 | $213.47M | $41.27M |
| Jun 3, 2025 | $0.2003 | $0.2003 | $0.2003 | $0.2003 | $169.50M | $35.26M |
| Jun 2, 2025 | $0.1886 | $0.1886 | $0.1886 | $0.1886 | $113.93M | $33.17M |
| Jun 1, 2025 | $0.1838 | $0.1838 | $0.1838 | $0.1838 | $60.78M | $32.34M |
| May 31, 2025 | $0.2009 | $0.2009 | $0.2009 | $0.2009 | $83.07M | $35.29M |
| May 30, 2025 | $0.2189 | $0.2189 | $0.2189 | $0.2189 | $80.84M | $38.53M |
| May 29, 2025 | $0.2219 | $0.2219 | $0.2219 | $0.2219 | $62.66M | $39.03M |
| May 28, 2025 | $0.2271 | $0.2271 | $0.2271 | $0.2271 | $42.67M | $39.96M |
| May 27, 2025 | $0.2183 | $0.2183 | $0.2183 | $0.2183 | $16.78M | $38.41M |
| May 26, 2025 | $0.2201 | $0.2201 | $0.2201 | $0.2201 | $11.65M | $38.72M |
| May 25, 2025 | $0.2258 | $0.2258 | $0.2258 | $0.2258 | $12.60M | $39.70M |
| May 24, 2025 | $0.2279 | $0.2279 | $0.2279 | $0.2279 | $31.16M | $40.07M |
| May 23, 2025 | $0.2456 | $0.2456 | $0.2456 | $0.2456 | $22.59M | $43.21M |
| May 22, 2025 | $0.2362 | $0.2362 | $0.2362 | $0.2362 | $23.33M | $41.53M |
| May 21, 2025 | $0.2198 | $0.2198 | $0.2198 | $0.2198 | $12.32M | $38.73M |
| May 20, 2025 | $0.2226 | $0.2226 | $0.2226 | $0.2226 | $17.60M | $39.14M |
| May 19, 2025 | $0.2272 | $0.2272 | $0.2272 | $0.2272 | $14.53M | $39.89M |