Market [unlinked] / USD
Identifier on Kraken: PTBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |