Bucket Protocol BUCK Stablecoin
BUCK
Rank #916
$1.00
Updated 25 days ago
Market Cap
$26.31M
24h Volume
$175.76K
Avg Volume (6m)
$2.53M
24h High/Low
$1.03
$0.9895
$0.9895
Price Chart
Categories & Chains
Categories
Stablecoins
Sui Ecosystem
Chains
Sui
0xce7ff77a83ea0cb...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.00 | $1.03 | $0.9895 | $1.00 | $175.76K | $26.31M |
| Dec 2, 2025 | $1.00 | $1.01 | $0.9963 | $0.9982 | $1.05M | $26.37M |
| Dec 1, 2025 | $0.9986 | $1.01 | $0.9955 | $0.9983 | $1.10M | $26.37M |
| Nov 30, 2025 | $1.00 | $1.01 | $0.9979 | $1.00 | $2.25M | $26.39M |
| Nov 29, 2025 | $0.9978 | $1.00 | $0.9976 | $1.00 | $51.58K | $26.37M |
| Nov 28, 2025 | $1.00 | $1.00 | $0.9955 | $1.00 | $49.96K | $26.38M |
| Nov 27, 2025 | $1.00 | $1.00 | $0.9963 | $0.9991 | $60.08K | $26.37M |
| Nov 26, 2025 | $0.9987 | $1.00 | $0.9460 | $0.9989 | $35.38K | $26.30M |
| Nov 25, 2025 | $0.9949 | $1.01 | $0.9880 | $0.9980 | $2.50K | $26.22M |
| Nov 24, 2025 | $1.01 | $1.01 | $0.9910 | $0.9994 | $1.91K | $26.24M |
| Nov 23, 2025 | $0.9813 | $1.00 | $0.9813 | $0.9980 | $2.72K | $26.20M |
| Nov 22, 2025 | $1.00 | $1.00 | $0.9603 | $0.9875 | $290.54K | $25.74M |
| Nov 21, 2025 | $0.9956 | $1.02 | $0.9915 | $0.9929 | $551.84K | $26.28M |
| Nov 20, 2025 | $1.00 | $1.01 | $0.9950 | $1.00 | $1.59M | $26.27M |
| Nov 19, 2025 | $1.00 | $1.01 | $0.9834 | $0.9991 | $3.64M | $25.78M |
| Nov 18, 2025 | $1.00 | $1.00 | $0.9934 | $1.00 | $1.20M | $25.27M |
| Nov 17, 2025 | $0.9971 | $1.01 | $0.9956 | $0.9996 | $1.81M | $35.12M |
| Nov 16, 2025 | $0.9981 | $1.01 | $0.9950 | $0.9950 | $561.05K | $35.14M |
| Nov 15, 2025 | $0.9972 | $1.00 | $0.9963 | $0.9999 | $1.19M | $35.15M |
| Nov 14, 2025 | $0.9941 | $1.00 | $0.9876 | $0.9985 | $841.32K | $35.11M |
| Nov 13, 2025 | $0.9984 | $1.01 | $0.9906 | $0.9937 | $542.52K | $35.13M |
| Nov 12, 2025 | $0.9995 | $1.00 | $0.9914 | $0.9999 | $975.46K | $35.13M |
| Nov 11, 2025 | $0.9969 | $1.01 | $0.9906 | $0.9969 | $832.69K | $35.19M |
| Nov 10, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $1.23M | $35.21M |
| Nov 9, 2025 | $0.9980 | $0.9980 | $0.9980 | $0.9980 | $3.07M | $35.23M |
| Nov 8, 2025 | $0.9944 | $0.9944 | $0.9944 | $0.9944 | $2.14M | $35.12M |
| Nov 7, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $1.40M | $35.19M |
| Nov 6, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $4.53M | $34.02M |
| Nov 5, 2025 | $0.9979 | $0.9979 | $0.9979 | $0.9979 | $1.90M | $29.47M |
| Nov 4, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $413.03K | $29.59M |
| Nov 3, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $146.05K | $29.65M |
| Nov 2, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $2.02M | $29.56M |
| Nov 1, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $153.32K | $38.21M |
| Oct 31, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $228.84K | $38.26M |
| Oct 30, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $1.78M | $38.26M |
| Oct 29, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $3.52M | $38.24M |
| Oct 28, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $2.82M | $38.28M |
| Oct 27, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $1.12M | $42.45M |
| Oct 26, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $1.98M | $42.42M |
| Oct 25, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $647.28K | $42.50M |
| Oct 24, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $691.21K | $42.49M |
| Oct 23, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $1.52M | $42.46M |
| Oct 22, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $589.66K | $42.49M |
| Oct 21, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $777.46K | $42.15M |
| Oct 20, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $275.02K | $42.42M |
| Oct 19, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $1.59M | $42.46M |
| Oct 18, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $1.16M | $42.45M |
| Oct 17, 2025 | $0.9984 | $0.9984 | $0.9984 | $0.9984 | $1.04M | $42.46M |
| Oct 16, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $1.54M | $43.32M |
| Oct 15, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $514.38K | $43.22M |
| Oct 14, 2025 | $0.9982 | $0.9982 | $0.9982 | $0.9982 | $691.05K | $43.16M |
| Oct 13, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $3.69M | $43.32M |
| Oct 12, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $6.65M | $43.41M |
| Oct 11, 2025 | $0.9971 | $0.9971 | $0.9971 | $0.9971 | $8.86M | $45.68M |
| Oct 10, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $2.76M | $45.65M |
| Oct 9, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $2.51M | $45.64M |
| Oct 8, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $5.16M | $47.44M |
| Oct 7, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $3.75M | $47.41M |
| Oct 6, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $3.77M | $47.41M |
| Oct 5, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $1.95M | $47.43M |
| Oct 4, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $2.93M | $47.41M |
| Oct 3, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $1.94M | $47.46M |
| Oct 2, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $2.20M | $47.47M |
| Oct 1, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $2.29M | $47.44M |
| Sep 30, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $3.82M | $47.40M |
| Sep 29, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $1.23M | $47.43M |
| Sep 28, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $5.50M | $47.43M |
| Sep 27, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $1.96M | $47.44M |
| Sep 26, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $5.70M | $47.43M |
| Sep 25, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $4.74M | $47.47M |
| Sep 24, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $2.12M | $47.36M |
| Sep 23, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $4.18M | $47.45M |
| Sep 22, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $2.06M | $47.45M |
| Sep 21, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $1.65M | $47.45M |
| Sep 20, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $4.07M | $48.87M |
| Sep 19, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $6.77M | $48.84M |
| Sep 18, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $7.17M | $50.03M |
| Sep 17, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $7.92M | $50.71M |
| Sep 16, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $5.55M | $59.90M |
| Sep 15, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $4.75M | $59.51M |
| Sep 14, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $5.16M | $59.45M |
| Sep 13, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $3.60M | $58.68M |
| Sep 12, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $3.39M | $58.84M |
| Sep 11, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $5.06M | $58.47M |
| Sep 10, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $4.65M | $59.95M |
| Sep 9, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $3.62M | $59.24M |
| Sep 8, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $2.12M | $59.11M |
| Sep 7, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $1.59M | $60.77M |
| Sep 6, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $1.94M | $59.58M |
| Sep 5, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $1.42M | $60.73M |
| Sep 4, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $2.41M | $61.51M |
| Sep 3, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $1.01M | $63.00M |
| Sep 2, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $3.15M | $64.42M |
| Sep 1, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $3.14M | $68.82M |
| Aug 31, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $1.83M | $68.12M |
| Aug 30, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $4.01M | $68.29M |
| Aug 29, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $1.66M | $71.21M |
| Aug 28, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $11.71M | $71.55M |
| Aug 27, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $3.79M | $73.54M |
| Aug 26, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $3.17M | $74.14M |
| Aug 25, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $1.73M | $74.66M |
| Aug 24, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $1.97M | $74.69M |
| Aug 23, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $4.73M | $75.11M |
| Aug 22, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $2.48M | $72.22M |
| Aug 21, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $4.99M | $70.96M |
| Aug 20, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $2.90M | $65.49M |
| Aug 19, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $3.64M | $62.94M |
| Aug 18, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $2.99M | $64.52M |
| Aug 17, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $1.20M | $64.40M |
| Aug 16, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $3.65M | $64.18M |
| Aug 15, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $5.96M | $64.51M |
| Aug 14, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $2.18M | $63.05M |
| Aug 13, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $4.10M | $62.46M |
| Aug 12, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $2.88M | $62.43M |
| Aug 11, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $3.24M | $62.96M |
| Aug 10, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $4.58M | $62.29M |
| Aug 9, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $2.33M | $63.03M |
| Aug 8, 2025 | $0.9981 | $0.9981 | $0.9981 | $0.9981 | $2.16M | $62.83M |
| Aug 7, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $3.09M | $62.68M |
| Aug 6, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $2.26M | $63.68M |
| Aug 5, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $6.09M | $63.15M |
| Aug 4, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $2.43M | $64.30M |
| Aug 3, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $2.09M | $63.21M |
| Aug 2, 2025 | $0.9975 | $0.9975 | $0.9975 | $0.9975 | $4.53M | $63.43M |
| Aug 1, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $2.84M | $63.74M |
| Jul 31, 2025 | $0.9984 | $0.9984 | $0.9984 | $0.9984 | $3.24M | $63.39M |
| Jul 30, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $4.68M | $63.00M |
| Jul 29, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $3.93M | $62.15M |
| Jul 28, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $4.23M | $63.11M |
| Jul 27, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $2.00M | $63.49M |
| Jul 26, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $3.84M | $62.71M |
| Jul 25, 2025 | $0.9981 | $0.9981 | $0.9981 | $0.9981 | $2.33M | $66.16M |
| Jul 24, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $1.52M | $66.11M |
| Jul 23, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $3.89M | $66.01M |
| Jul 22, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $2.92M | $66.63M |
| Jul 21, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $1.91M | $67.19M |
| Jul 20, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $1.32M | $67.40M |
| Jul 19, 2025 | $0.9980 | $0.9980 | $0.9980 | $0.9980 | $4.13M | $66.28M |
| Jul 18, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $3.88M | $67.66M |
| Jul 17, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $4.18M | $67.63M |
| Jul 16, 2025 | $0.9976 | $0.9976 | $0.9976 | $0.9976 | $2.19M | $68.19M |
| Jul 15, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $4.47M | $67.99M |
| Jul 14, 2025 | $0.9979 | $0.9979 | $0.9979 | $0.9979 | $2.26M | $68.23M |
| Jul 13, 2025 | $0.9978 | $0.9978 | $0.9978 | $0.9978 | $578.42K | $68.18M |
| Jul 12, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $4.57M | $67.22M |
| Jul 11, 2025 | $0.9978 | $0.9978 | $0.9978 | $0.9978 | $2.78M | $68.33M |
| Jul 10, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $1.06M | $61.82M |
| Jul 9, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $921.11K | $61.47M |
| Jul 8, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $740.96K | $61.35M |
| Jul 7, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $611.72K | $61.45M |
| Jul 6, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $351.80K | $61.52M |
| Jul 5, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $493.70K | $61.52M |
| Jul 4, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $440.36K | $61.50M |
| Jul 3, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $561.68K | $61.50M |
| Jul 2, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $547.92K | $61.49M |
| Jul 1, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $366.50K | $61.48M |
| Jun 30, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $408.30K | $61.32M |
| Jun 29, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $2.12M | $61.29M |
| Jun 28, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $3.78M | $60.96M |