Crypto exchange Kraken
Market [unlinked] / USD
Identifier on Kraken: PTBUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-10-16 | 0.0340 USD | 50,382,886.3866 | 0.0374 USD | 0.0314 USD | 0.0381 USD | 0.0333 USD |
| 2025-10-15 | 0.0416 USD | 48,180,728.2927 | 0.0491 USD | 0.0325 USD | 0.0504 USD | 0.0355 USD |
| 2025-10-14 | 0.0561 USD | 43,942,512.8414 | 0.0651 USD | 0.0456 USD | 0.0706 USD | 0.0479 USD |
| 2025-10-13 | 0.0689 USD | 21,642,828.4426 | 0.0631 USD | 0.0626 USD | 0.0800 USD | 0.0689 USD |
| 2025-10-12 | 0.0640 USD | 20,077,148.4622 | 0.0607 USD | 0.0478 USD | 0.0739 USD | 0.0494 USD |
| 2025-10-11 | 0.0539 USD | 22,650,700.8938 | 0.0504 USD | 0.0488 USD | 0.0581 USD | 0.0566 USD |
| 2025-10-10 | 0.0528 USD | 3,490,512.5713 | 0.0528 USD | 0.0503 USD | 0.0550 USD | 0.0504 USD |
| 2025-10-09 | 0.0502 USD | 4,858,411.9469 | 0.0510 USD | 0.0488 USD | 0.0517 USD | 0.0503 USD |
| 2025-10-08 | 0.0547 USD | 6,033,810.4786 | 0.0579 USD | 0.0516 USD | 0.0586 USD | 0.0517 USD |
| 2025-10-07 | 0.0564 USD | 3,448,530.3279 | 0.0589 USD | 0.0548 USD | 0.0590 USD | 0.0553 USD |
| 2025-10-06 | 0.0596 USD | 3,453,764.9809 | 0.0580 USD | 0.0580 USD | 0.0628 USD | 0.0591 USD |
| 2025-10-05 | 0.0592 USD | 3,343,846.9143 | 0.0589 USD | 0.0580 USD | 0.0607 USD | 0.0585 USD |
| 2025-10-04 | 0.0584 USD | 4,275,370.1353 | 0.0573 USD | 0.0570 USD | 0.0595 USD | 0.0587 USD |
| 2025-10-03 | 0.0563 USD | 2,568,333.0285 | 0.0577 USD | 0.0545 USD | 0.0585 USD | 0.0560 USD |
| 2025-10-02 | 0.0583 USD | 10,939,806.4205 | 0.0562 USD | 0.0555 USD | 0.0607 USD | 0.0580 USD |
| 2025-10-01 | 0.0535 USD | 8,020,045.8770 | 0.0565 USD | 0.0509 USD | 0.0570 USD | 0.0541 USD |
| 2025-09-30 | 0.0530 USD | 3,281,180.7519 | 0.0556 USD | 0.0500 USD | 0.0562 USD | 0.0551 USD |
| 2025-09-29 | 0.0500 USD | 3,571,599.4845 | 0.0506 USD | 0.0488 USD | 0.0516 USD | 0.0499 USD |
| 2025-09-28 | 0.0524 USD | 10,031,328.7503 | 0.0552 USD | 0.0486 USD | 0.0567 USD | 0.0501 USD |
| 2025-09-27 | 0.0473 USD | 6,061,705.0152 | 0.0466 USD | 0.0428 USD | 0.0521 USD | 0.0503 USD |
| 2025-09-26 | 0.0522 USD | 1,236,957.7675 | 0.0521 USD | 0.0514 USD | 0.0536 USD | 0.0517 USD |
| 2025-09-25 | 0.0552 USD | 13,692,012.9405 | 0.0577 USD | 0.0515 USD | 0.0635 USD | 0.0518 USD |
| 2025-09-24 | 0.0585 USD | 16,208,665.6072 | 0.0547 USD | 0.0543 USD | 0.0632 USD | 0.0583 USD |
| 2025-09-23 | 0.0613 USD | 8,487,241.5326 | 0.0604 USD | 0.0580 USD | 0.0654 USD | 0.0627 USD |
| 2025-09-22 | 0.0586 USD | 10,435,483.9134 | 0.0571 USD | 0.0533 USD | 0.0644 USD | 0.0594 USD |
| 2025-09-21 | 0.0569 USD | 4,514,857.5765 | 0.0550 USD | 0.0547 USD | 0.0594 USD | 0.0570 USD |
| 2025-09-20 | 0.0547 USD | 3,947,932.6831 | 0.0540 USD | 0.0528 USD | 0.0566 USD | 0.0543 USD |
| 2025-09-19 | 0.0591 USD | 3,445,549.0522 | 0.0628 USD | 0.0568 USD | 0.0633 USD | 0.0574 USD |
| 2025-09-18 | 0.0595 USD | 13,817,304.0882 | 0.0616 USD | 0.0553 USD | 0.0647 USD | 0.0630 USD |
| 2025-09-17 | 0.0629 USD | 7,069,192.1677 | 0.0627 USD | 0.0604 USD | 0.0658 USD | 0.0612 USD |
| 2025-09-16 | 0.0647 USD | 9,672,851.2903 | 0.0659 USD | 0.0623 USD | 0.0670 USD | 0.0629 USD |
| 2025-09-15 | 0.0637 USD | 16,007,285.5451 | 0.0691 USD | 0.0556 USD | 0.0704 USD | 0.0646 USD |
| 2025-09-14 | 0.0673 USD | 28,594,013.4727 | 0.0650 USD | 0.0621 USD | 0.0731 USD | 0.0695 USD |
| 2025-09-13 | 0.0636 USD | 17,142,366.7748 | 0.0666 USD | 0.0601 USD | 0.0683 USD | 0.0631 USD |
| 2025-09-12 | 0.0600 USD | 110,529,098.1252 | 0.0622 USD | 0.0469 USD | 0.0730 USD | 0.0695 USD |
| 2025-09-11 | 0.0500 USD | 92,883,157.8516 | 0.0398 USD | 0.0386 USD | 0.0625 USD | 0.0572 USD |
| 2025-09-10 | 0.0597 USD | 60,235,598.4703 | 0.0689 USD | 0.0477 USD | 0.0772 USD | 0.0482 USD |
| 2025-09-09 | 0.0642 USD | 36,267,282.2186 | 0.0603 USD | 0.0590 USD | 0.0722 USD | 0.0720 USD |
| 2025-09-08 | 0.0633 USD | 51,366,176.5334 | 0.0552 USD | 0.0496 USD | 0.0863 USD | 0.0685 USD |
| 2025-09-07 | 0.0535 USD | 27,290,526.7396 | 0.0488 USD | 0.0467 USD | 0.0612 USD | 0.0586 USD |
| 2025-09-06 | 0.0521 USD | 34,939,477.6287 | 0.0510 USD | 0.0477 USD | 0.0600 USD | 0.0487 USD |
| 2025-09-05 | 0.0465 USD | 86,150,050.1413 | 0.0362 USD | 0.0355 USD | 0.0680 USD | 0.0493 USD |
| 2025-09-04 | 0.0285 USD | 66,183,408.0971 | 0.0258 USD | 0.0242 USD | 0.0373 USD | 0.0270 USD |
| 2025-09-03 | 0.0278 USD | 25,031,903.9338 | 0.0389 USD | 0.0253 USD | 0.0425 USD | 0.0257 USD |
| 1970-01-01 | 0.0000 USD | 0.0000 | 0.0000 USD | 0.0000 USD | 0.0000 USD | 0.0000 USD |
12