Identifier on DigiFinex: ptb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-06 |
0.0594 USDT |
612,219.0000 PTB |
0.0590 USDT |
0.0590 USDT |
0.0595 USDT |
0.0591 USDT |
| 2025-10-05 |
0.0589 USDT |
612,549.4000 PTB |
0.0590 USDT |
0.0589 USDT |
0.0595 USDT |
0.0593 USDT |
| 2025-10-04 |
0.0575 USDT |
68,305.3000 PTB |
0.0591 USDT |
0.0589 USDT |
0.0594 USDT |
0.0594 USDT |
| 2025-10-03 |
0.0568 USDT |
218,253.0000 PTB |
0.0557 USDT |
0.0556 USDT |
0.0560 USDT |
0.0559 USDT |
| 2025-10-02 |
0.0574 USDT |
7,226,804.8000 PTB |
0.0587 USDT |
0.0559 USDT |
0.0586 USDT |
0.0605 USDT |
| 2025-10-01 |
0.0543 USDT |
210,200.2000 PTB |
0.0585 USDT |
0.0569 USDT |
0.0585 USDT |
0.0574 USDT |
| 2025-09-30 |
0.0542 USDT |
1,006,498.7000 PTB |
0.0563 USDT |
0.0557 USDT |
0.0565 USDT |
0.0565 USDT |
| 2025-09-29 |
0.0501 USDT |
11,373,901.1000 PTB |
0.0504 USDT |
0.0487 USDT |
0.0492 USDT |
0.0500 USDT |
| 2025-09-28 |
0.0520 USDT |
762,964.4000 PTB |
0.0501 USDT |
0.0499 USDT |
0.0508 USDT |
0.0505 USDT |
| 2025-09-27 |
0.0461 USDT |
15,590,715.0000 PTB |
0.0476 USDT |
0.0427 USDT |
0.0438 USDT |
0.0489 USDT |
| 2025-09-26 |
0.0514 USDT |
4,154,759.4000 PTB |
0.0516 USDT |
0.0474 USDT |
0.0493 USDT |
0.0477 USDT |
| 2025-09-25 |
0.0573 USDT |
8,428,338.7000 PTB |
0.0576 USDT |
0.0521 USDT |
0.0534 USDT |
0.0529 USDT |
| 2025-09-24 |
0.0582 USDT |
97,889.8000 PTB |
0.0559 USDT |
0.0559 USDT |
0.0572 USDT |
0.0570 USDT |
| 2025-09-23 |
0.0595 USDT |
192,211.6000 PTB |
0.0557 USDT |
0.0554 USDT |
0.0558 USDT |
0.0556 USDT |
| 2025-09-22 |
0.0596 USDT |
989,205.2000 PTB |
0.0632 USDT |
0.0604 USDT |
0.0640 USDT |
0.0605 USDT |
| 2025-09-21 |
0.0571 USDT |
641,893.7000 PTB |
0.0575 USDT |
0.0574 USDT |
0.0582 USDT |
0.0576 USDT |
| 2025-09-20 |
0.0553 USDT |
2,478,603.4000 PTB |
0.0548 USDT |
0.0543 USDT |
0.0551 USDT |
0.0546 USDT |
| 2025-09-19 |
0.0596 USDT |
1,631,898.3000 PTB |
0.0586 USDT |
0.0568 USDT |
0.0587 USDT |
0.0568 USDT |
| 2025-09-18 |
0.0598 USDT |
17,212,908.2000 PTB |
0.0600 USDT |
0.0552 USDT |
0.0569 USDT |
0.0563 USDT |
| 2025-09-17 |
0.0620 USDT |
1,078,309.7000 PTB |
0.0611 USDT |
0.0605 USDT |
0.0615 USDT |
0.0607 USDT |
| 2025-09-16 |
0.0637 USDT |
853,105.4000 PTB |
0.0617 USDT |
0.0605 USDT |
0.0617 USDT |
0.0608 USDT |
| 2025-09-15 |
0.0644 USDT |
14,504,364.0000 PTB |
0.0628 USDT |
0.0596 USDT |
0.0620 USDT |
0.0633 USDT |
| 2025-09-14 |
0.0658 USDT |
2,708,249.5000 PTB |
0.0693 USDT |
0.0685 USDT |
0.0718 USDT |
0.0703 USDT |
| 2025-09-13 |
0.0641 USDT |
256,031.5000 PTB |
0.0659 USDT |
0.0650 USDT |
0.0660 USDT |
0.0659 USDT |
| 2025-09-12 |
0.0583 USDT |
27,905,694.5000 PTB |
0.0517 USDT |
0.0498 USDT |
0.0513 USDT |
0.0571 USDT |
| 2025-09-11 |
0.0537 USDT |
826,774.1000 PTB |
0.0625 USDT |
0.0607 USDT |
0.0633 USDT |
0.0620 USDT |