Market [unlinked] / USD
Identifier on Kraken: PTBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-05 |
0.0015 USD |
13,396,257.8122 |
0.0015 USD |
0.0014 USD |
0.0015 USD |
0.0015 USD |
| 2026-02-04 |
0.0016 USD |
13,642,315.9708 |
0.0016 USD |
0.0016 USD |
0.0017 USD |
0.0016 USD |
| 2026-02-03 |
0.0016 USD |
13,531,970.7036 |
0.0017 USD |
0.0016 USD |
0.0017 USD |
0.0016 USD |
| 2026-02-02 |
0.0017 USD |
3,190,987.2823 |
0.0017 USD |
0.0017 USD |
0.0017 USD |
0.0017 USD |
| 2026-02-01 |
0.0017 USD |
27,470,665.9323 |
0.0018 USD |
0.0017 USD |
0.0018 USD |
0.0017 USD |
| 2026-01-31 |
0.0018 USD |
75,310,430.2686 |
0.0020 USD |
0.0016 USD |
0.0020 USD |
0.0018 USD |
| 2026-01-30 |
0.0020 USD |
66,350,890.7779 |
0.0020 USD |
0.0019 USD |
0.0021 USD |
0.0020 USD |
| 2026-01-29 |
0.0023 USD |
84,064,679.3911 |
0.0026 USD |
0.0020 USD |
0.0026 USD |
0.0021 USD |
| 2026-01-28 |
0.0027 USD |
276,088,705.6496 |
0.0034 USD |
0.0024 USD |
0.0037 USD |
0.0026 USD |
| 2026-01-27 |
0.0021 USD |
12,667,159.8861 |
0.0021 USD |
0.0020 USD |
0.0021 USD |
0.0021 USD |
| 2026-01-26 |
0.0021 USD |
6,029,518.6995 |
0.0020 USD |
0.0020 USD |
0.0021 USD |
0.0021 USD |
| 2026-01-25 |
0.0022 USD |
24,938,305.4680 |
0.0022 USD |
0.0022 USD |
0.0023 USD |
0.0022 USD |
| 2026-01-24 |
0.0021 USD |
3,286,423.4576 |
0.0021 USD |
0.0021 USD |
0.0022 USD |
0.0022 USD |
| 2026-01-23 |
0.0022 USD |
4,283,589.4684 |
0.0021 USD |
0.0021 USD |
0.0022 USD |
0.0022 USD |
| 2026-01-22 |
0.0022 USD |
35,509,389.4022 |
0.0022 USD |
0.0022 USD |
0.0023 USD |
0.0022 USD |
| 2026-01-21 |
0.0021 USD |
68,823,653.8395 |
0.0019 USD |
0.0019 USD |
0.0022 USD |
0.0022 USD |
| 2026-01-20 |
0.0022 USD |
125,517,172.3065 |
0.0022 USD |
0.0021 USD |
0.0023 USD |
0.0021 USD |
| 2026-01-19 |
0.0022 USD |
203,563,468.0880 |
0.0025 USD |
0.0019 USD |
0.0025 USD |
0.0022 USD |
| 2026-01-18 |
0.0026 USD |
27,106,312.8827 |
0.0026 USD |
0.0026 USD |
0.0027 USD |
0.0026 USD |
| 2026-01-17 |
0.0027 USD |
34,439,604.4438 |
0.0028 USD |
0.0027 USD |
0.0028 USD |
0.0027 USD |
| 2026-01-16 |
0.0028 USD |
105,141,599.3110 |
0.0030 USD |
0.0026 USD |
0.0030 USD |
0.0027 USD |
| 2026-01-15 |
0.0028 USD |
125,528,975.9263 |
0.0026 USD |
0.0026 USD |
0.0030 USD |
0.0030 USD |
| 2026-01-14 |
0.0027 USD |
20,573,615.8993 |
0.0027 USD |
0.0027 USD |
0.0028 USD |
0.0028 USD |
| 2026-01-13 |
0.0027 USD |
19,876,238.6291 |
0.0026 USD |
0.0026 USD |
0.0028 USD |
0.0028 USD |
| 2026-01-12 |
0.0027 USD |
46,915,810.0977 |
0.0027 USD |
0.0026 USD |
0.0028 USD |
0.0027 USD |
| 2026-01-11 |
0.0026 USD |
9,284,658.8207 |
0.0026 USD |
0.0026 USD |
0.0027 USD |
0.0027 USD |
| 2026-01-10 |
0.0026 USD |
5,083,026.9817 |
0.0027 USD |
0.0025 USD |
0.0027 USD |
0.0026 USD |
| 2026-01-09 |
0.0026 USD |
37,548,255.4839 |
0.0025 USD |
0.0025 USD |
0.0027 USD |
0.0027 USD |
| 2026-01-08 |
0.0026 USD |
64,112,970.5872 |
0.0026 USD |
0.0025 USD |
0.0027 USD |
0.0026 USD |
| 2026-01-07 |
0.0030 USD |
22,398,996.9309 |
0.0029 USD |
0.0029 USD |
0.0031 USD |
0.0030 USD |
| 2026-01-06 |
0.0032 USD |
130,029,944.4269 |
0.0030 USD |
0.0028 USD |
0.0035 USD |
0.0029 USD |
| 2026-01-05 |
0.0027 USD |
23,462,423.2849 |
0.0026 USD |
0.0026 USD |
0.0028 USD |
0.0028 USD |
| 2026-01-04 |
0.0025 USD |
25,068,468.8402 |
0.0026 USD |
0.0025 USD |
0.0026 USD |
0.0026 USD |
| 2026-01-03 |
0.0025 USD |
24,503,036.2251 |
0.0025 USD |
0.0024 USD |
0.0026 USD |
0.0025 USD |
| 2026-01-02 |
0.0025 USD |
93,824,278.6160 |
0.0025 USD |
0.0024 USD |
0.0026 USD |
0.0025 USD |
| 2026-01-01 |
0.0025 USD |
32,478,539.6355 |
0.0025 USD |
0.0024 USD |
0.0025 USD |
0.0024 USD |
| 2025-12-31 |
0.0026 USD |
48,275,087.5459 |
0.0027 USD |
0.0025 USD |
0.0027 USD |
0.0025 USD |
| 2025-12-30 |
0.0026 USD |
59,149,273.8463 |
0.0025 USD |
0.0024 USD |
0.0027 USD |
0.0027 USD |
| 2025-12-29 |
0.0026 USD |
101,095,656.0524 |
0.0025 USD |
0.0024 USD |
0.0028 USD |
0.0025 USD |
| 2025-12-28 |
0.0026 USD |
58,841,921.6517 |
0.0028 USD |
0.0023 USD |
0.0029 USD |
0.0024 USD |
| 2025-12-27 |
0.0028 USD |
30,755,941.0421 |
0.0028 USD |
0.0027 USD |
0.0029 USD |
0.0028 USD |
| 2025-12-26 |
0.0028 USD |
154,015,621.4031 |
0.0030 USD |
0.0027 USD |
0.0030 USD |
0.0028 USD |
| 2025-12-25 |
0.0031 USD |
27,213,969.6264 |
0.0031 USD |
0.0030 USD |
0.0032 USD |
0.0031 USD |
| 2025-12-24 |
0.0031 USD |
126,448,051.1733 |
0.0032 USD |
0.0029 USD |
0.0032 USD |
0.0032 USD |
| 2025-12-23 |
0.0034 USD |
115,407,384.4874 |
0.0034 USD |
0.0031 USD |
0.0037 USD |
0.0032 USD |
| 2025-12-22 |
0.0033 USD |
107,944,958.6104 |
0.0034 USD |
0.0032 USD |
0.0035 USD |
0.0034 USD |
| 2025-12-21 |
0.0038 USD |
64,408,092.4978 |
0.0037 USD |
0.0035 USD |
0.0043 USD |
0.0039 USD |
| 2025-12-20 |
0.0035 USD |
112,109,189.9948 |
0.0035 USD |
0.0032 USD |
0.0039 USD |
0.0036 USD |
| 2025-12-19 |
0.0046 USD |
263,491,850.9879 |
0.0029 USD |
0.0028 USD |
0.0054 USD |
0.0046 USD |
| 2025-12-18 |
0.0033 USD |
147,089,595.3083 |
0.0041 USD |
0.0028 USD |
0.0041 USD |
0.0030 USD |