Crypto exchange Kraken
Market [unlinked] / USD
Identifier on Kraken: PTBUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.0054 USD | 3,031,807.6233 | 0.0057 USD | 0.0052 USD | 0.0057 USD | 0.0054 USD |
| 2025-12-04 | 0.0058 USD | 23,425,688.9914 | 0.0062 USD | 0.0055 USD | 0.0063 USD | 0.0058 USD |
| 2025-12-03 | 0.0064 USD | 5,283,520.8572 | 0.0070 USD | 0.0062 USD | 0.0070 USD | 0.0065 USD |
| 2025-12-02 | 0.0065 USD | 3,257,254.5816 | 0.0066 USD | 0.0063 USD | 0.0068 USD | 0.0067 USD |
| 2025-12-01 | 0.0072 USD | 3,283,182.1682 | 0.0077 USD | 0.0068 USD | 0.0077 USD | 0.0070 USD |
| 2025-11-30 | 0.0075 USD | 1,810,369.3530 | 0.0076 USD | 0.0073 USD | 0.0077 USD | 0.0074 USD |
| 2025-11-29 | 0.0078 USD | 8,679,333.9168 | 0.0081 USD | 0.0074 USD | 0.0082 USD | 0.0075 USD |
| 2025-11-28 | 0.0084 USD | 16,066,392.1388 | 0.0089 USD | 0.0080 USD | 0.0091 USD | 0.0085 USD |
| 2025-11-27 | 0.0090 USD | 37,180,087.6190 | 0.0080 USD | 0.0078 USD | 0.0104 USD | 0.0094 USD |
| 2025-11-26 | 0.0083 USD | 38,396,478.0309 | 0.0079 USD | 0.0076 USD | 0.0093 USD | 0.0081 USD |
| 2025-11-25 | 0.0077 USD | 39,694,340.8957 | 0.0087 USD | 0.0068 USD | 0.0088 USD | 0.0081 USD |
| 2025-11-24 | 0.0089 USD | 28,358,314.4761 | 0.0089 USD | 0.0085 USD | 0.0095 USD | 0.0088 USD |
| 2025-11-23 | 0.0105 USD | 27,932,024.3963 | 0.0126 USD | 0.0093 USD | 0.0126 USD | 0.0094 USD |
| 2025-11-22 | 0.0131 USD | 27,970,064.9950 | 0.0125 USD | 0.0106 USD | 0.0148 USD | 0.0137 USD |
| 2025-11-21 | 0.0148 USD | 11,561,440.5997 | 0.0164 USD | 0.0133 USD | 0.0169 USD | 0.0135 USD |
| 2025-11-20 | 0.0183 USD | 2,590,633.6698 | 0.0186 USD | 0.0180 USD | 0.0187 USD | 0.0180 USD |
| 2025-11-19 | 0.0194 USD | 1,536,807.2045 | 0.0184 USD | 0.0184 USD | 0.0204 USD | 0.0191 USD |
| 2025-11-18 | 0.0192 USD | 5,429,762.9007 | 0.0198 USD | 0.0181 USD | 0.0205 USD | 0.0198 USD |
| 2025-11-17 | 0.0195 USD | 9,542,442.6585 | 0.0200 USD | 0.0186 USD | 0.0206 USD | 0.0195 USD |
| 2025-11-16 | 0.0203 USD | 13,747,058.7589 | 0.0218 USD | 0.0195 USD | 0.0218 USD | 0.0201 USD |
| 2025-11-15 | 0.0236 USD | 5,432,124.6697 | 0.0237 USD | 0.0227 USD | 0.0245 USD | 0.0228 USD |
| 2025-11-14 | 0.0266 USD | 9,921,045.8906 | 0.0281 USD | 0.0250 USD | 0.0283 USD | 0.0258 USD |
| 2025-11-13 | 0.0315 USD | 12,023,646.7140 | 0.0330 USD | 0.0283 USD | 0.0339 USD | 0.0283 USD |
| 2025-11-12 | 0.0339 USD | 21,050,165.3337 | 0.0304 USD | 0.0300 USD | 0.0360 USD | 0.0332 USD |
| 2025-11-11 | 0.0289 USD | 9,298,603.8241 | 0.0288 USD | 0.0281 USD | 0.0297 USD | 0.0291 USD |
| 2025-11-10 | 0.0281 USD | 3,709,779.2834 | 0.0290 USD | 0.0266 USD | 0.0294 USD | 0.0272 USD |
| 2025-11-09 | 0.0272 USD | 4,200,996.9059 | 0.0282 USD | 0.0260 USD | 0.0285 USD | 0.0283 USD |
| 2025-11-08 | 0.0298 USD | 4,120,989.9632 | 0.0305 USD | 0.0285 USD | 0.0307 USD | 0.0290 USD |
| 2025-11-07 | 0.0293 USD | 4,616,074.4443 | 0.0301 USD | 0.0280 USD | 0.0308 USD | 0.0292 USD |
| 2025-11-06 | 0.0300 USD | 15,165,050.4784 | 0.0307 USD | 0.0288 USD | 0.0312 USD | 0.0296 USD |
| 2025-11-05 | 0.0297 USD | 13,046,481.3761 | 0.0283 USD | 0.0280 USD | 0.0311 USD | 0.0299 USD |
| 2025-11-04 | 0.0272 USD | 245,762.1412 | 0.0276 USD | 0.0268 USD | 0.0276 USD | 0.0270 USD |
| 2025-11-03 | 0.0275 USD | 1,610,834.2143 | 0.0288 USD | 0.0271 USD | 0.0288 USD | 0.0275 USD |
| 2025-11-02 | 0.0292 USD | 946,192.9631 | 0.0295 USD | 0.0288 USD | 0.0295 USD | 0.0289 USD |
| 2025-11-01 | 0.0297 USD | 1,514,960.8745 | 0.0297 USD | 0.0293 USD | 0.0305 USD | 0.0295 USD |
| 2025-10-31 | 0.0291 USD | 2,374,087.7360 | 0.0286 USD | 0.0280 USD | 0.0304 USD | 0.0302 USD |
| 2025-10-30 | 0.0285 USD | 10,271,683.6502 | 0.0293 USD | 0.0265 USD | 0.0303 USD | 0.0271 USD |
| 2025-10-29 | 0.0296 USD | 10,353,161.3700 | 0.0298 USD | 0.0279 USD | 0.0311 USD | 0.0298 USD |
| 2025-10-28 | 0.0305 USD | 5,285,063.5316 | 0.0302 USD | 0.0300 USD | 0.0316 USD | 0.0305 USD |
| 2025-10-27 | 0.0314 USD | 9,290,027.0459 | 0.0331 USD | 0.0300 USD | 0.0343 USD | 0.0302 USD |
| 2025-10-26 | 0.0324 USD | 16,280,265.5744 | 0.0313 USD | 0.0310 USD | 0.0341 USD | 0.0332 USD |
| 2025-10-25 | 0.0320 USD | 4,958,649.4835 | 0.0308 USD | 0.0308 USD | 0.0331 USD | 0.0316 USD |
| 2025-10-24 | 0.0313 USD | 6,541,843.1641 | 0.0318 USD | 0.0304 USD | 0.0321 USD | 0.0306 USD |
| 2025-10-23 | 0.0313 USD | 23,135,684.9296 | 0.0340 USD | 0.0297 USD | 0.0341 USD | 0.0306 USD |
| 2025-10-22 | 0.0379 USD | 15,632,416.9952 | 0.0368 USD | 0.0342 USD | 0.0420 USD | 0.0342 USD |
| 2025-10-21 | 0.0392 USD | 19,066,656.4436 | 0.0350 USD | 0.0347 USD | 0.0450 USD | 0.0399 USD |
| 2025-10-20 | 0.0395 USD | 11,781,942.3748 | 0.0403 USD | 0.0373 USD | 0.0413 USD | 0.0390 USD |
| 2025-10-19 | 0.0393 USD | 44,651,734.9463 | 0.0321 USD | 0.0320 USD | 0.0473 USD | 0.0405 USD |
| 2025-10-18 | 0.0339 USD | 6,468,613.2109 | 0.0334 USD | 0.0328 USD | 0.0351 USD | 0.0330 USD |
| 2025-10-17 | 0.0385 USD | 46,141,141.6357 | 0.0338 USD | 0.0332 USD | 0.0428 USD | 0.0341 USD |
12