Market [unlinked] / USD
Identifier on Kraken: PTBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
0.0048 USD |
200,820,383.6946 |
0.0062 USD |
0.0040 USD |
0.0078 USD |
0.0041 USD |
| 2025-12-16 |
0.0054 USD |
263,197,123.6156 |
0.0031 USD |
0.0031 USD |
0.0068 USD |
0.0061 USD |
| 2025-12-15 |
0.0028 USD |
16,505,245.4247 |
0.0027 USD |
0.0027 USD |
0.0031 USD |
0.0030 USD |
| 2025-12-14 |
0.0028 USD |
4,930,117.7568 |
0.0029 USD |
0.0026 USD |
0.0029 USD |
0.0027 USD |
| 2025-12-13 |
0.0030 USD |
17,187,287.3009 |
0.0029 USD |
0.0029 USD |
0.0033 USD |
0.0030 USD |
| 2025-12-12 |
0.0031 USD |
29,278,229.9003 |
0.0031 USD |
0.0029 USD |
0.0032 USD |
0.0029 USD |
| 2025-12-11 |
0.0033 USD |
43,870,750.3915 |
0.0035 USD |
0.0030 USD |
0.0036 USD |
0.0030 USD |
| 2025-12-10 |
0.0037 USD |
63,800,931.6524 |
0.0039 USD |
0.0035 USD |
0.0041 USD |
0.0035 USD |
| 2025-12-09 |
0.0041 USD |
5,404,138.2926 |
0.0041 USD |
0.0040 USD |
0.0041 USD |
0.0040 USD |
| 2025-12-08 |
0.0041 USD |
2,804,483.7384 |
0.0041 USD |
0.0040 USD |
0.0042 USD |
0.0041 USD |
| 2025-12-07 |
0.0041 USD |
22,931,824.5639 |
0.0040 USD |
0.0038 USD |
0.0044 USD |
0.0039 USD |
| 2025-12-06 |
0.0041 USD |
26,331,894.0165 |
0.0047 USD |
0.0037 USD |
0.0048 USD |
0.0040 USD |
| 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 |