Crypto exchange DigiFinex
Market Portal To Bitcoin (PTB) / Tether (USDT)
Identifier on DigiFinex: ptb_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.0056 USDT | 1,242,220.6000 PTB | 0.0052 USDT | 0.0051 USDT | 0.0052 USDT | 0.0051 USDT |
| 2025-12-04 | 0.0059 USDT | 1,653,561.8000 PTB | 0.0056 USDT | 0.0055 USDT | 0.0056 USDT | 0.0056 USDT |
| 2025-12-03 | 0.0063 USDT | 37,103,005.2000 PTB | 0.0067 USDT | 0.0056 USDT | 0.0059 USDT | 0.0059 USDT |
| 2025-12-02 | 0.0065 USDT | 540,434.3000 PTB | 0.0067 USDT | 0.0066 USDT | 0.0068 USDT | 0.0067 USDT |
| 2025-12-01 | 0.0071 USDT | 0.0000 PTB | 0.0067 USDT | 0.0067 USDT | 0.0067 USDT | 0.0067 USDT |
| 2025-11-30 | 0.0075 USDT | 558,140.9000 PTB | 0.0075 USDT | 0.0075 USDT | 0.0076 USDT | 0.0075 USDT |
| 2025-11-29 | 0.0078 USDT | 51,300,173.1000 PTB | 0.0075 USDT | 0.0074 USDT | 0.0076 USDT | 0.0076 USDT |
| 2025-11-28 | 0.0089 USDT | 6,214,479.3000 PTB | 0.0083 USDT | 0.0080 USDT | 0.0084 USDT | 0.0081 USDT |
| 2025-11-27 | 0.0089 USDT | 2,508,684.7000 PTB | 0.0090 USDT | 0.0089 USDT | 0.0091 USDT | 0.0089 USDT |
| 2025-11-26 | 0.0081 USDT | 1,688,422.2000 PTB | 0.0083 USDT | 0.0082 USDT | 0.0083 USDT | 0.0083 USDT |
| 2025-11-25 | 0.0079 USDT | 69,383,401.3000 PTB | 0.0085 USDT | 0.0068 USDT | 0.0071 USDT | 0.0083 USDT |
| 2025-11-24 | 0.0089 USDT | 30,732,356.4000 PTB | 0.0087 USDT | 0.0087 USDT | 0.0089 USDT | 0.0091 USDT |
| 2025-11-23 | 0.0101 USDT | 34,619,436.8000 PTB | 0.0126 USDT | 0.0084 USDT | 0.0090 USDT | 0.0089 USDT |
| 2025-11-22 | 0.0130 USDT | 122,186.5000 PTB | 0.0129 USDT | 0.0128 USDT | 0.0132 USDT | 0.0130 USDT |
| 2025-11-21 | 0.0162 USDT | 2,039,990.0000 PTB | 0.0163 USDT | 0.0149 USDT | 0.0151 USDT | 0.0153 USDT |
| 2025-11-20 | 0.0177 USDT | 81,210.4000 PTB | 0.0162 USDT | 0.0160 USDT | 0.0162 USDT | 0.0161 USDT |
| 2025-11-19 | 0.0194 USDT | 9,795,720.5000 PTB | 0.0182 USDT | 0.0174 USDT | 0.0177 USDT | 0.0188 USDT |
| 2025-11-18 | 0.0193 USDT | 1,664.5000 PTB | 0.0184 USDT | 0.0184 USDT | 0.0184 USDT | 0.0184 USDT |
| 2025-11-17 | 0.0197 USDT | 1,629,966.2000 PTB | 0.0202 USDT | 0.0188 USDT | 0.0192 USDT | 0.0202 USDT |
| 2025-11-16 | 0.0213 USDT | 9,913.1000 PTB | 0.0205 USDT | 0.0202 USDT | 0.0205 USDT | 0.0203 USDT |
| 2025-11-15 | 0.0235 USDT | 468,627.2000 PTB | 0.0224 USDT | 0.0219 USDT | 0.0228 USDT | 0.0225 USDT |
| 2025-11-14 | 0.0275 USDT | 1,130,455.9000 PTB | 0.0257 USDT | 0.0254 USDT | 0.0260 USDT | 0.0257 USDT |
| 2025-11-13 | 0.0313 USDT | 97,788.9000 PTB | 0.0284 USDT | 0.0283 USDT | 0.0284 USDT | 0.0283 USDT |
| 2025-11-12 | 0.0315 USDT | 292,807.8000 PTB | 0.0345 USDT | 0.0339 USDT | 0.0348 USDT | 0.0340 USDT |
| 2025-11-11 | 0.0289 USDT | 529,145.0000 PTB | 0.0289 USDT | 0.0287 USDT | 0.0295 USDT | 0.0295 USDT |
| 2025-11-10 | 0.0275 USDT | 263,620.7000 PTB | 0.0268 USDT | 0.0267 USDT | 0.0270 USDT | 0.0268 USDT |
| 2025-11-09 | 0.0283 USDT | 2,833,405.3000 PTB | 0.0280 USDT | 0.0260 USDT | 0.0269 USDT | 0.0284 USDT |
| 2025-11-08 | 0.0295 USDT | 2,461,429.1000 PTB | 0.0288 USDT | 0.0284 USDT | 0.0287 USDT | 0.0291 USDT |
| 2025-11-07 | 0.0296 USDT | 180,481.5000 PTB | 0.0286 USDT | 0.0284 USDT | 0.0287 USDT | 0.0284 USDT |
| 2025-11-06 | 0.0300 USDT | 303,289.6000 PTB | 0.0298 USDT | 0.0296 USDT | 0.0298 USDT | 0.0297 USDT |
| 2025-11-05 | 0.0286 USDT | 1,491,069.1000 PTB | 0.0303 USDT | 0.0302 USDT | 0.0309 USDT | 0.0307 USDT |
| 2025-11-04 | 0.0283 USDT | 51,045,916.0000 PTB | 0.0284 USDT | 0.0275 USDT | 0.0282 USDT | 0.0286 USDT |
| 2025-11-03 | 0.0276 USDT | 119,749.3000 PTB | 0.0259 USDT | 0.0257 USDT | 0.0259 USDT | 0.0257 USDT |
| 2025-11-02 | 0.0290 USDT | 34,669.6000 PTB | 0.0285 USDT | 0.0282 USDT | 0.0285 USDT | 0.0283 USDT |
| 2025-11-01 | 0.0296 USDT | 2,196.9000 PTB | 0.0294 USDT | 0.0294 USDT | 0.0294 USDT | 0.0294 USDT |
| 2025-10-31 | 0.0280 USDT | 152,954.4000 PTB | 0.0283 USDT | 0.0283 USDT | 0.0290 USDT | 0.0286 USDT |
| 2025-10-30 | 0.0290 USDT | 7,883,165.6000 PTB | 0.0285 USDT | 0.0265 USDT | 0.0273 USDT | 0.0282 USDT |
| 2025-10-29 | 0.0298 USDT | 750,690.2000 PTB | 0.0302 USDT | 0.0298 USDT | 0.0303 USDT | 0.0298 USDT |
| 2025-10-28 | 0.0304 USDT | 47,725,019.7000 PTB | 0.0306 USDT | 0.0300 USDT | 0.0304 USDT | 0.0303 USDT |
| 2025-10-27 | 0.0310 USDT | 54,696,013.2000 PTB | 0.0324 USDT | 0.0300 USDT | 0.0303 USDT | 0.0301 USDT |
| 2025-10-26 | 0.0328 USDT | 351,263.4000 PTB | 0.0334 USDT | 0.0334 USDT | 0.0336 USDT | 0.0335 USDT |
| 2025-10-25 | 0.0312 USDT | 13,831.0000 PTB | 0.0311 USDT | 0.0311 USDT | 0.0312 USDT | 0.0312 USDT |
| 2025-10-24 | 0.0309 USDT | 42,626,838.0000 PTB | 0.0309 USDT | 0.0301 USDT | 0.0308 USDT | 0.0310 USDT |
| 2025-10-23 | 0.0319 USDT | 1,862,533.1000 PTB | 0.0310 USDT | 0.0304 USDT | 0.0310 USDT | 0.0305 USDT |
| 2025-10-22 | 0.0358 USDT | 6,287,730.4000 PTB | 0.0342 USDT | 0.0342 USDT | 0.0368 USDT | 0.0360 USDT |
| 2025-10-21 | 0.0381 USDT | 1,471,594.2000 PTB | 0.0372 USDT | 0.0364 USDT | 0.0376 USDT | 0.0367 USDT |
| 2025-10-20 | 0.0394 USDT | 52,399,166.0000 PTB | 0.0388 USDT | 0.0375 USDT | 0.0380 USDT | 0.0376 USDT |
| 2025-10-19 | 0.0362 USDT | 21,561,083.4000 PTB | 0.0331 USDT | 0.0323 USDT | 0.0326 USDT | 0.0382 USDT |
| 2025-10-18 | 0.0345 USDT | 4,754,514.0000 PTB | 0.0335 USDT | 0.0322 USDT | 0.0327 USDT | 0.0322 USDT |
| 2025-10-17 | 0.0377 USDT | 1,448,306.7000 PTB | 0.0333 USDT | 0.0325 USDT | 0.0337 USDT | 0.0335 USDT |
12