What historical data is shown for PUFFER?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Puffer (PUFFER) Historical Data
Puffer Historical Price Information — Daily PUFFER Open, High, Low, Close & Volume$0.02266
-2.66% 1D
Recently Viewed
1H-0.13%
1D-2.66%
1W+44.06%
1M+90.42%
Puffer (PUFFER) has 90 days of daily open, high, low and close on file. Over that window PUFFER ranged $0.0118 to $0.0261, closed at $0.0228 and is up 33.3% across the window.
Puffer — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0261
Window low
$0.0118
First → last
+33.33%
Latest close
$0.0228
vs live
-0.61%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
PUFFER Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.0261 | $0.0309 | $0.0223 | $0.0228 | -12.64% | $84,804 | $12.59M |
| Sep 15, 2026 | $0.0208 | $0.0296 | $0.0201 | $0.0261 | +25.48% | $169,232 | $14.41M |
| Sep 14, 2026 | $0.0198 | $0.0212 | $0.0184 | $0.0208 | +5.05% | $59,529 | $11.48M |
| Sep 13, 2026 | $0.0208 | $0.0229 | $0.0196 | $0.0198 | -4.81% | $80,595 | $10.93M |
| Sep 12, 2026 | $0.0180 | $0.0232 | $0.0177 | $0.0208 | +15.56% | $60,038 | $11.48M |
| Sep 11, 2026 | $0.0192 | $0.0249 | $0.0178 | $0.0180 | -6.25% | $87,596 | $9.94M |
| Sep 10, 2026 | $0.0161 | $0.0201 | $0.0154 | $0.0192 | +19.25% | $72,564 | $10.60M |
| Sep 9, 2026 | $0.0150 | $0.0162 | $0.0148 | $0.0161 | +7.33% | $60,315 | $8.89M |
| Sep 8, 2026 | $0.0155 | $0.0158 | $0.0149 | $0.0150 | -3.23% | $58,216 | $8.28M |
| Sep 7, 2026 | $0.0157 | $0.0163 | $0.0154 | $0.0155 | -1.27% | $55,420 | $8.56M |
| Sep 6, 2026 | $0.0157 | $0.0178 | $0.0155 | $0.0157 | +0.00% | $59,846 | $8.67M |
| Sep 5, 2026 | $0.0152 | $0.0170 | $0.0152 | $0.0157 | +3.29% | $56,532 | $8.67M |
| Sep 4, 2026 | $0.0155 | $0.0170 | $0.0152 | $0.0152 | -1.94% | $55,877 | $8.39M |
| Sep 3, 2026 | $0.0152 | $0.0212 | $0.0148 | $0.0155 | +1.97% | $74,229 | $8.56M |
| Sep 2, 2026 | $0.0135 | $0.0185 | $0.0130 | $0.0152 | +12.59% | $57,552 | $8.39M |
| Sep 1, 2026 | $0.0142 | $0.0148 | $0.0135 | $0.0135 | -4.93% | $60,475 | $7.45M |
| Aug 31, 2026 | $0.0145 | $0.0151 | $0.0140 | $0.0142 | -2.07% | $58,253 | $7.84M |
| Aug 30, 2026 | $0.0161 | $0.0161 | $0.0144 | $0.0145 | -9.94% | $56,663 | $8.01M |
| Aug 29, 2026 | $0.0165 | $0.0173 | $0.0159 | $0.0161 | -2.42% | $54,609 | $8.89M |
| Aug 28, 2026 | $0.0177 | $0.0181 | $0.0161 | $0.0165 | -6.78% | $52,731 | $9.11M |
| Aug 27, 2026 | $0.0170 | $0.0190 | $0.0165 | $0.0177 | +4.12% | $60,880 | $9.77M |
| Aug 26, 2026 | $0.0155 | $0.0173 | $0.0148 | $0.0170 | +9.68% | $57,895 | $9.39M |
| Aug 25, 2026 | $0.0158 | $0.0175 | $0.0153 | $0.0155 | -1.90% | $56,923 | $8.56M |
| Aug 24, 2026 | $0.0149 | $0.0163 | $0.0142 | $0.0158 | +6.04% | $58,587 | $8.72M |
| Aug 23, 2026 | $0.0143 | $0.0156 | $0.0137 | $0.0149 | +4.20% | $55,499 | $8.23M |
| Aug 22, 2026 | $0.0144 | $0.0152 | $0.0137 | $0.0143 | -0.69% | $58,785 | $7.90M |
| Aug 21, 2026 | $0.0135 | $0.0159 | $0.0133 | $0.0144 | +6.67% | $61,829 | $7.95M |
| Aug 20, 2026 | $0.0125 | $0.0136 | $0.0125 | $0.0135 | +8.00% | $59,566 | $7.45M |
| Aug 19, 2026 | $0.0118 | $0.0129 | $0.0117 | $0.0125 | +5.93% | $60,875 | $6.90M |
| Aug 18, 2026 | $0.0119 | $0.0120 | $0.0117 | $0.0118 | -0.84% | $58,863 | $6.52M |
| Aug 17, 2026 | $0.0120 | $0.0122 | $0.0119 | $0.0119 | -0.83% | $59,009 | $6.57M |
| Aug 16, 2026 | $0.0121 | $0.0123 | $0.0119 | $0.0120 | -0.83% | $60,645 | $6.63M |
| Aug 15, 2026 | $0.0124 | $0.0128 | $0.0121 | $0.0121 | -2.42% | $56,665 | $6.68M |
| Aug 14, 2026 | $0.0130 | $0.0141 | $0.0121 | $0.0124 | -4.62% | $59,174 | $6.85M |
| Aug 13, 2026 | $0.0122 | $0.0133 | $0.0122 | $0.0130 | +6.56% | $61,502 | $7.18M |
| Aug 12, 2026 | $0.0127 | $0.0128 | $0.0121 | $0.0122 | -3.94% | $56,134 | $6.74M |
| Aug 11, 2026 | $0.0127 | $0.0128 | $0.0124 | $0.0127 | +0.00% | $57,397 | $7.01M |
| Aug 10, 2026 | $0.0128 | $0.0134 | $0.0125 | $0.0127 | -0.78% | $60,209 | $7.01M |
| Aug 9, 2026 | $0.0128 | $0.0134 | $0.0126 | $0.0128 | +0.00% | $56,065 | $7.07M |
| Aug 8, 2026 | $0.0125 | $0.0131 | $0.0121 | $0.0128 | +2.40% | $61,975 | $7.07M |
| Aug 7, 2026 | $0.0126 | $0.0127 | $0.0122 | $0.0125 | -0.79% | $54,214 | $6.90M |
| Aug 6, 2026 | $0.0125 | $0.0134 | $0.0124 | $0.0126 | +0.80% | $57,636 | $6.96M |
| Aug 5, 2026 | $0.0123 | $0.0130 | $0.0122 | $0.0125 | +1.63% | $59,876 | $6.90M |
| Aug 4, 2026 | $0.0121 | $0.0127 | $0.0119 | $0.0123 | +1.65% | $61,042 | $6.79M |
| Aug 3, 2026 | $0.0121 | $0.0122 | $0.0118 | $0.0121 | +0.00% | $55,558 | $6.68M |
| Aug 2, 2026 | $0.0121 | $0.0124 | $0.0120 | $0.0121 | +0.00% | $57,118 | $6.68M |
| Aug 1, 2026 | $0.0121 | $0.0123 | $0.0120 | $0.0121 | +0.00% | $57,862 | $6.68M |
| Jul 31, 2026 | $0.0124 | $0.0128 | $0.0121 | $0.0121 | -2.42% | $57,163 | $6.68M |
| Jul 30, 2026 | $0.0121 | $0.0129 | $0.0121 | $0.0124 | +2.48% | $55,699 | $6.85M |
| Jul 29, 2026 | $0.0124 | $0.0126 | $0.0118 | $0.0121 | -2.42% | $58,718 | $6.68M |
| Jul 28, 2026 | $0.0122 | $0.0128 | $0.0114 | $0.0124 | +1.64% | $73,375 | $6.85M |
| Jul 27, 2026 | $0.0136 | $0.0137 | $0.0121 | $0.0122 | -10.29% | $58,764 | $6.74M |
| Jul 26, 2026 | $0.0131 | $0.0144 | $0.0131 | $0.0136 | +3.82% | $62,430 | $7.51M |
| Jul 25, 2026 | $0.0129 | $0.0133 | $0.0127 | $0.0131 | +1.55% | $56,960 | $7.23M |
| Jul 24, 2026 | $0.0128 | $0.0131 | $0.0126 | $0.0129 | +0.78% | $56,836 | $7.12M |
| Jul 23, 2026 | $0.0138 | $0.0140 | $0.0127 | $0.0128 | -7.25% | $56,080 | $7.07M |
| Jul 22, 2026 | $0.0137 | $0.0144 | $0.0136 | $0.0138 | +0.73% | $58,225 | $7.62M |
| Jul 21, 2026 | $0.0126 | $0.0149 | $0.0125 | $0.0137 | +8.73% | $72,448 | $7.56M |
| Jul 20, 2026 | $0.0127 | $0.0128 | $0.0123 | $0.0126 | -0.79% | $64,028 | $6.96M |
| Jul 19, 2026 | $0.0126 | $0.0127 | $0.0126 | $0.0127 | +0.79% | $58,040 | $7.01M |
| Jul 18, 2026 | $0.0128 | $0.0129 | $0.0126 | $0.0126 | -1.56% | $56,305 | $6.96M |
| Jul 17, 2026 | $0.0131 | $0.0132 | $0.0125 | $0.0128 | -2.29% | $55,881 | $7.07M |
| Jul 16, 2026 | $0.0135 | $0.0135 | $0.0131 | $0.0131 | -2.96% | $56,889 | $7.23M |
| Jul 15, 2026 | $0.0137 | $0.0139 | $0.0134 | $0.0135 | -1.46% | $55,428 | $7.45M |
| Jul 14, 2026 | $0.0134 | $0.0139 | $0.0131 | $0.0137 | +2.24% | $57,598 | $7.56M |
| Jul 13, 2026 | $0.0138 | $0.0139 | $0.0133 | $0.0134 | -2.90% | $57,697 | $7.40M |
| Jul 12, 2026 | $0.0141 | $0.0147 | $0.0138 | $0.0138 | -2.13% | $57,800 | $7.62M |
| Jul 11, 2026 | $0.0149 | $0.0150 | $0.0141 | $0.0141 | -5.37% | $53,880 | $7.79M |
| Jul 10, 2026 | $0.0143 | $0.0157 | $0.0142 | $0.0149 | +4.20% | $60,675 | $8.23M |
| Jul 9, 2026 | $0.0136 | $0.0145 | $0.0136 | $0.0143 | +5.15% | $58,791 | $7.90M |
| Jul 8, 2026 | $0.0143 | $0.0144 | $0.0134 | $0.0136 | -4.90% | $60,269 | $7.51M |
| Jul 7, 2026 | $0.0148 | $0.0149 | $0.0142 | $0.0143 | -3.38% | $55,926 | $7.90M |
| Jul 6, 2026 | $0.0148 | $0.0153 | $0.0140 | $0.0148 | +0.00% | $54,246 | $8.17M |
| Jul 5, 2026 | $0.0143 | $0.0152 | $0.0141 | $0.0148 | +3.50% | $57,975 | $8.17M |
| Jul 4, 2026 | $0.0144 | $0.0147 | $0.0142 | $0.0143 | -0.69% | $55,629 | $7.90M |
| Jul 3, 2026 | $0.0140 | $0.0146 | $0.0139 | $0.0144 | +2.86% | $57,427 | $7.95M |
| Jul 2, 2026 | $0.0134 | $0.0142 | $0.0134 | $0.0140 | +4.48% | $58,253 | $7.73M |
| Jul 1, 2026 | $0.0137 | $0.0142 | $0.0131 | $0.0134 | -2.19% | $56,152 | $7.40M |
| Jun 30, 2026 | $0.0145 | $0.0147 | $0.0136 | $0.0137 | -5.52% | $55,830 | $7.56M |
| Jun 29, 2026 | $0.0135 | $0.0146 | $0.0133 | $0.0145 | +7.41% | $58,893 | $8.01M |
| Jun 28, 2026 | $0.0135 | $0.0140 | $0.0133 | $0.0135 | +0.00% | $56,428 | $7.45M |
| Jun 27, 2026 | $0.0139 | $0.0142 | $0.0135 | $0.0135 | -2.88% | $58,053 | $7.45M |
| Jun 26, 2026 | $0.0145 | $0.0147 | $0.0136 | $0.0139 | -4.14% | $56,336 | $7.67M |
| Jun 25, 2026 | $0.0148 | $0.0152 | $0.0140 | $0.0145 | -2.03% | $57,531 | $8.01M |
| Jun 24, 2026 | $0.0153 | $0.0162 | $0.0145 | $0.0148 | -3.27% | $58,286 | $8.17M |
| Jun 23, 2026 | $0.0162 | $0.0168 | $0.0152 | $0.0153 | -5.56% | $56,546 | $8.45M |
| Jun 22, 2026 | $0.0160 | $0.0178 | $0.0160 | $0.0162 | +1.25% | $54,014 | $8.94M |
| Jun 21, 2026 | $0.0166 | $0.0168 | $0.0159 | $0.0160 | -3.61% | $56,097 | $8.83M |
| Jun 20, 2026 | $0.0171 | $0.0174 | $0.0164 | $0.0166 | -2.92% | $55,458 | $9.17M |
| Jun 19, 2026 | $0.0180 | $0.0183 | $0.0168 | $0.0171 | — | $53,059 | $9.44M |
Puffer Historical Data FAQ
Window highs, lows, best/worst days and volume for PufferWhat is the all-time high for PUFFER?
Puffer's record price is about $0.990824. It currently trades at $0.02266, roughly 97.7% below that peak. The all-time low on record is $0.01151167. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the PUFFER market cap?
Puffer has a market capitalisation of about $12.43M, on roughly $12.71M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did PUFFER change over this window?
Across 90 daily candles, close-to-close moved up 33.33%.
What were PUFFER's high and low in this window?
In this sample, the highest trade print is about $0.0309 (Sep 16, 2026) and the lowest about $0.0114 (Jul 28, 2026).
What were PUFFER's best and worst days in this window?
Best close-to-close day was about +25.48% (Sep 15, 2026); worst was -12.64% (Sep 16, 2026).