Identifier on DigiFinex: ptb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.0343 USDT |
36,463,694.1000 PTB |
0.0359 USDT |
0.0308 USDT |
0.0329 USDT |
0.0332 USDT |
| 2025-10-15 |
0.0425 USDT |
24,160,462.4000 PTB |
0.0394 USDT |
0.0324 USDT |
0.0359 USDT |
0.0374 USDT |
| 2025-10-14 |
0.0567 USDT |
326,546.0000 PTB |
0.0471 USDT |
0.0467 USDT |
0.0473 USDT |
0.0471 USDT |
| 2025-10-13 |
0.0642 USDT |
23,607,720.2000 PTB |
0.0630 USDT |
0.0625 USDT |
0.0652 USDT |
0.0712 USDT |
| 2025-10-12 |
0.0630 USDT |
532,653.2000 PTB |
0.0624 USDT |
0.0617 USDT |
0.0633 USDT |
0.0627 USDT |
| 2025-10-11 |
0.0557 USDT |
3,978,311.0000 PTB |
0.0613 USDT |
0.0613 USDT |
0.0642 USDT |
0.0642 USDT |
| 2025-10-10 |
0.0513 USDT |
1,984,414.5000 PTB |
0.0501 USDT |
0.0486 USDT |
0.0502 USDT |
0.0488 USDT |
| 2025-10-09 |
0.0507 USDT |
20,255,986.6000 PTB |
0.0505 USDT |
0.0486 USDT |
0.0498 USDT |
0.0498 USDT |
| 2025-10-08 |
0.0566 USDT |
1,426,314.2000 PTB |
0.0545 USDT |
0.0543 USDT |
0.0549 USDT |
0.0543 USDT |
| 2025-10-07 |
0.0565 USDT |
3,129,719.6000 PTB |
0.0560 USDT |
0.0560 USDT |
0.0564 USDT |
0.0562 USDT |