Market [unlinked] / EUR
Identifier on Kraken: PTBEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-28 |
0.0262 EUR |
691,629.9694 |
0.0261 EUR |
0.0235 EUR |
0.0273 EUR |
0.0264 EUR |
| 2025-10-27 |
0.0274 EUR |
1,257,015.5784 |
0.0288 EUR |
0.0258 EUR |
0.0295 EUR |
0.0260 EUR |
| 2025-10-26 |
0.0277 EUR |
2,532,986.5141 |
0.0268 EUR |
0.0267 EUR |
0.0293 EUR |
0.0285 EUR |
| 2025-10-25 |
0.0277 EUR |
1,162,946.5791 |
0.0265 EUR |
0.0265 EUR |
0.0285 EUR |
0.0272 EUR |
| 2025-10-24 |
0.0267 EUR |
682,137.5217 |
0.0271 EUR |
0.0250 EUR |
0.0275 EUR |
0.0263 EUR |
| 2025-10-23 |
0.0269 EUR |
2,026,847.0580 |
0.0259 EUR |
0.0256 EUR |
0.0292 EUR |
0.0262 EUR |
| 2025-10-22 |
0.0328 EUR |
1,463,465.3811 |
0.0315 EUR |
0.0298 EUR |
0.0358 EUR |
0.0298 EUR |
| 2025-10-21 |
0.0340 EUR |
3,285,863.2607 |
0.0301 EUR |
0.0299 EUR |
0.0384 EUR |
0.0343 EUR |
| 2025-10-20 |
0.0337 EUR |
2,199,542.3523 |
0.0341 EUR |
0.0321 EUR |
0.0351 EUR |
0.0334 EUR |
| 2025-10-19 |
0.0333 EUR |
7,610,063.4177 |
0.0277 EUR |
0.0255 EUR |
0.0389 EUR |
0.0349 EUR |
| 2025-10-18 |
0.0290 EUR |
1,480,842.8550 |
0.0290 EUR |
0.0281 EUR |
0.0300 EUR |
0.0284 EUR |
| 2025-10-17 |
0.0330 EUR |
8,480,286.0936 |
0.0290 EUR |
0.0285 EUR |
0.0362 EUR |
0.0293 EUR |
| 2025-10-16 |
0.0293 EUR |
9,333,310.9664 |
0.0320 EUR |
0.0271 EUR |
0.0352 EUR |
0.0286 EUR |
| 2025-10-15 |
0.0336 EUR |
8,630,769.0638 |
0.0417 EUR |
0.0280 EUR |
0.0432 EUR |
0.0305 EUR |
| 2025-10-14 |
0.0500 EUR |
6,027,437.2712 |
0.0558 EUR |
0.0396 EUR |
0.0605 EUR |
0.0407 EUR |
| 2025-10-13 |
0.0594 EUR |
6,947,102.9976 |
0.0542 EUR |
0.0519 EUR |
0.0669 EUR |
0.0595 EUR |
| 2025-10-12 |
0.0551 EUR |
4,137,138.7751 |
0.0526 EUR |
0.0419 EUR |
0.0636 EUR |
0.0427 EUR |
| 2025-10-11 |
0.0469 EUR |
8,866,401.9441 |
0.0442 EUR |
0.0357 EUR |
0.0512 EUR |
0.0490 EUR |
| 2025-10-10 |
0.0450 EUR |
1,148,880.3512 |
0.0457 EUR |
0.0413 EUR |
0.0470 EUR |
0.0435 EUR |
| 2025-10-09 |
0.0429 EUR |
1,216,699.4603 |
0.0430 EUR |
0.0402 EUR |
0.0442 EUR |
0.0434 EUR |
| 2025-10-08 |
0.0475 EUR |
2,059,579.6718 |
0.0501 EUR |
0.0445 EUR |
0.0505 EUR |
0.0448 EUR |
| 2025-10-07 |
0.0480 EUR |
641,636.7980 |
0.0491 EUR |
0.0470 EUR |
0.0491 EUR |
0.0474 EUR |
| 2025-10-06 |
0.0503 EUR |
164,240.0771 |
0.0498 EUR |
0.0498 EUR |
0.0507 EUR |
0.0504 EUR |
| 2025-10-05 |
0.0499 EUR |
1,029,509.1995 |
0.0495 EUR |
0.0475 EUR |
0.0512 EUR |
0.0504 EUR |
| 2025-10-04 |
0.0490 EUR |
1,192,482.1163 |
0.0495 EUR |
0.0398 EUR |
0.0505 EUR |
0.0496 EUR |
| 2025-10-03 |
0.0481 EUR |
322,257.1491 |
0.0475 EUR |
0.0470 EUR |
0.0496 EUR |
0.0477 EUR |
| 2025-10-02 |
0.0499 EUR |
1,310,414.9709 |
0.0479 EUR |
0.0479 EUR |
0.0512 EUR |
0.0501 EUR |
| 2025-10-01 |
0.0458 EUR |
1,615,552.7624 |
0.0480 EUR |
0.0436 EUR |
0.0482 EUR |
0.0460 EUR |
| 2025-09-30 |
0.0449 EUR |
748,994.5411 |
0.0471 EUR |
0.0425 EUR |
0.0473 EUR |
0.0468 EUR |
| 2025-09-29 |
0.0430 EUR |
355,092.1103 |
0.0426 EUR |
0.0418 EUR |
0.0445 EUR |
0.0429 EUR |
| 2025-09-28 |
0.0441 EUR |
1,556,786.0892 |
0.0463 EUR |
0.0416 EUR |
0.0474 EUR |
0.0430 EUR |
| 2025-09-27 |
0.0403 EUR |
673,921.0728 |
0.0401 EUR |
0.0367 EUR |
0.0441 EUR |
0.0438 EUR |
| 2025-09-26 |
0.0449 EUR |
540,873.8855 |
0.0445 EUR |
0.0443 EUR |
0.0457 EUR |
0.0443 EUR |
| 2025-09-25 |
0.0471 EUR |
2,919,450.8780 |
0.0490 EUR |
0.0444 EUR |
0.0504 EUR |
0.0446 EUR |
| 2025-09-24 |
0.0501 EUR |
3,457,079.1273 |
0.0462 EUR |
0.0462 EUR |
0.0538 EUR |
0.0492 EUR |
| 2025-09-23 |
0.0521 EUR |
2,771,498.8515 |
0.0511 EUR |
0.0494 EUR |
0.0553 EUR |
0.0526 EUR |
| 2025-09-22 |
0.0492 EUR |
4,037,100.5367 |
0.0483 EUR |
0.0450 EUR |
0.0548 EUR |
0.0507 EUR |
| 2025-09-21 |
0.0489 EUR |
644,956.0283 |
0.0467 EUR |
0.0467 EUR |
0.0505 EUR |
0.0485 EUR |
| 2025-09-20 |
0.0466 EUR |
512,521.4130 |
0.0461 EUR |
0.0449 EUR |
0.0477 EUR |
0.0461 EUR |
| 2025-09-19 |
0.0501 EUR |
712,105.8092 |
0.0535 EUR |
0.0478 EUR |
0.0536 EUR |
0.0489 EUR |
| 2025-09-18 |
0.0506 EUR |
1,524,091.3348 |
0.0502 EUR |
0.0475 EUR |
0.0552 EUR |
0.0532 EUR |
| 2025-09-17 |
0.0531 EUR |
2,677,319.2966 |
0.0531 EUR |
0.0453 EUR |
0.0636 EUR |
0.0517 EUR |
| 2025-09-16 |
0.0551 EUR |
1,138,793.7344 |
0.0551 EUR |
0.0528 EUR |
0.0568 EUR |
0.0528 EUR |
| 2025-09-15 |
0.0541 EUR |
2,927,757.4322 |
0.0596 EUR |
0.0504 EUR |
0.0598 EUR |
0.0551 EUR |
| 2025-09-14 |
0.0577 EUR |
4,915,901.4104 |
0.0549 EUR |
0.0526 EUR |
0.0614 EUR |
0.0587 EUR |
| 2025-09-13 |
0.0542 EUR |
3,079,118.3253 |
0.0568 EUR |
0.0512 EUR |
0.0575 EUR |
0.0544 EUR |
| 2025-09-12 |
0.0503 EUR |
16,907,572.5752 |
0.0525 EUR |
0.0400 EUR |
0.0617 EUR |
0.0591 EUR |
| 2025-09-11 |
0.0414 EUR |
10,496,384.7653 |
0.0341 EUR |
0.0281 EUR |
0.0532 EUR |
0.0481 EUR |
| 2025-09-10 |
0.0499 EUR |
7,340,373.4900 |
0.0593 EUR |
0.0314 EUR |
0.0660 EUR |
0.0416 EUR |
| 2025-09-09 |
0.0541 EUR |
6,159,116.3355 |
0.0513 EUR |
0.0374 EUR |
0.0603 EUR |
0.0603 EUR |