Identifier on DigiFinex: ptb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.0030 USDT |
243,264,042.9000 PTB |
0.0029 USDT |
0.0029 USDT |
0.0030 USDT |
0.0031 USDT |
| 2025-12-14 |
0.0028 USDT |
17,586,582.3000 PTB |
0.0027 USDT |
0.0027 USDT |
0.0027 USDT |
0.0027 USDT |
| 2025-12-13 |
0.0029 USDT |
173,569,894.4000 PTB |
0.0029 USDT |
0.0029 USDT |
0.0029 USDT |
0.0031 USDT |
| 2025-12-12 |
0.0031 USDT |
108,908,928.7000 PTB |
0.0031 USDT |
0.0028 USDT |
0.0029 USDT |
0.0028 USDT |
| 2025-12-11 |
0.0033 USDT |
135,348,980.4000 PTB |
0.0035 USDT |
0.0030 USDT |
0.0031 USDT |
0.0031 USDT |
| 2025-12-10 |
0.0040 USDT |
1,180,708.2000 PTB |
0.0038 USDT |
0.0038 USDT |
0.0039 USDT |
0.0039 USDT |
| 2025-12-09 |
0.0040 USDT |
119,810,105.4000 PTB |
0.0041 USDT |
0.0038 USDT |
0.0039 USDT |
0.0039 USDT |
| 2025-12-08 |
0.0041 USDT |
73,563,110.8000 PTB |
0.0041 USDT |
0.0038 USDT |
0.0041 USDT |
0.0041 USDT |
| 2025-12-07 |
0.0040 USDT |
3,825,125.7000 PTB |
0.0040 USDT |
0.0039 USDT |
0.0040 USDT |
0.0039 USDT |
| 2025-12-06 |
0.0046 USDT |
4,974,428.7000 PTB |
0.0038 USDT |
0.0038 USDT |
0.0039 USDT |
0.0038 USDT |
| 2025-12-05 |
0.0050 USDT |
2,256,488.7000 PTB |
0.0048 USDT |
0.0048 USDT |
0.0049 USDT |
0.0048 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 |