Identifier on Kucoin: PTB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
0.0018 USDT |
6,849,449.0000 |
0.0018 USDT |
0.0016 USDT |
0.0021 USDT |
0.0018 USDT |
| 2026-02-06 |
0.0016 USDT |
5,444,471.0000 |
0.0017 USDT |
0.0014 USDT |
0.0018 USDT |
0.0017 USDT |
| 2026-02-05 |
0.0019 USDT |
473,760.0000 |
0.0019 USDT |
0.0018 USDT |
0.0019 USDT |
0.0019 USDT |
| 2026-02-04 |
0.0018 USDT |
2,881,084.0000 |
0.0019 USDT |
0.0017 USDT |
0.0020 USDT |
0.0018 USDT |
| 2026-02-03 |
0.0018 USDT |
5,087,323.0000 |
0.0020 USDT |
0.0016 USDT |
0.0021 USDT |
0.0019 USDT |
| 2026-02-02 |
0.0019 USDT |
1,364,236.0000 |
0.0019 USDT |
0.0019 USDT |
0.0020 USDT |
0.0020 USDT |
| 2026-02-01 |
0.0021 USDT |
6,656,053.0000 |
0.0019 USDT |
0.0019 USDT |
0.0024 USDT |
0.0020 USDT |
| 2026-01-31 |
0.0020 USDT |
170,493,883.0000 |
0.0020 USDT |
0.0019 USDT |
0.0021 USDT |
0.0020 USDT |
| 2026-01-30 |
0.0021 USDT |
101,851,870.0000 |
0.0022 USDT |
0.0020 USDT |
0.0022 USDT |
0.0021 USDT |
| 2026-01-29 |
0.0023 USDT |
284,445,458.0000 |
0.0026 USDT |
0.0020 USDT |
0.0026 USDT |
0.0020 USDT |
| 2026-01-28 |
0.0028 USDT |
194,044,579.0000 |
0.0034 USDT |
0.0025 USDT |
0.0037 USDT |
0.0026 USDT |
| 2026-01-27 |
0.0027 USDT |
117,734,466.0000 |
0.0022 USDT |
0.0022 USDT |
0.0032 USDT |
0.0032 USDT |
| 2026-01-26 |
0.0022 USDT |
84,258,046.0000 |
0.0021 USDT |
0.0021 USDT |
0.0022 USDT |
0.0022 USDT |
| 2026-01-25 |
0.0022 USDT |
220,422,825.0000 |
0.0022 USDT |
0.0021 USDT |
0.0023 USDT |
0.0021 USDT |
| 2026-01-24 |
0.0022 USDT |
158,867,132.0000 |
0.0023 USDT |
0.0021 USDT |
0.0023 USDT |
0.0022 USDT |
| 2026-01-23 |
0.0023 USDT |
3,772,592.0000 |
0.0023 USDT |
0.0023 USDT |
0.0024 USDT |
0.0023 USDT |
| 2026-01-22 |
0.0023 USDT |
80,764,589.0000 |
0.0022 USDT |
0.0022 USDT |
0.0027 USDT |
0.0024 USDT |
| 2026-01-21 |
0.0024 USDT |
12,462,381.0000 |
0.0027 USDT |
0.0022 USDT |
0.0029 USDT |
0.0023 USDT |
| 2026-01-20 |
0.0027 USDT |
6,668,314.0000 |
0.0024 USDT |
0.0023 USDT |
0.0033 USDT |
0.0026 USDT |
| 2026-01-19 |
0.0022 USDT |
33,425,286.0000 |
0.0025 USDT |
0.0022 USDT |
0.0026 USDT |
0.0023 USDT |
| 2026-01-18 |
0.0027 USDT |
129,879,246.0000 |
0.0026 USDT |
0.0026 USDT |
0.0028 USDT |
0.0027 USDT |
| 2026-01-17 |
0.0027 USDT |
166,533,518.0000 |
0.0028 USDT |
0.0026 USDT |
0.0028 USDT |
0.0026 USDT |
| 2026-01-16 |
0.0028 USDT |
109,059,757.0000 |
0.0030 USDT |
0.0026 USDT |
0.0030 USDT |
0.0027 USDT |
| 2026-01-15 |
0.0027 USDT |
108,685,252.0000 |
0.0026 USDT |
0.0026 USDT |
0.0028 USDT |
0.0027 USDT |
| 2026-01-14 |
0.0028 USDT |
54,426,844.0000 |
0.0027 USDT |
0.0027 USDT |
0.0029 USDT |
0.0028 USDT |
| 2026-01-13 |
0.0027 USDT |
12,146,744.0000 |
0.0026 USDT |
0.0026 USDT |
0.0028 USDT |
0.0028 USDT |
| 2026-01-12 |
0.0027 USDT |
5,174,874.0000 |
0.0027 USDT |
0.0026 USDT |
0.0028 USDT |
0.0027 USDT |
| 2026-01-11 |
0.0026 USDT |
590,676.0000 |
0.0026 USDT |
0.0026 USDT |
0.0027 USDT |
0.0026 USDT |
| 2026-01-10 |
0.0027 USDT |
7,105,740.0000 |
0.0026 USDT |
0.0025 USDT |
0.0028 USDT |
0.0025 USDT |
| 2026-01-09 |
0.0026 USDT |
3,991,556.0000 |
0.0026 USDT |
0.0025 USDT |
0.0026 USDT |
0.0026 USDT |
| 2026-01-08 |
0.0026 USDT |
14,714,620.0000 |
0.0026 USDT |
0.0025 USDT |
0.0027 USDT |
0.0026 USDT |
| 2026-01-07 |
0.0029 USDT |
23,798,845.0000 |
0.0030 USDT |
0.0026 USDT |
0.0031 USDT |
0.0026 USDT |
| 2026-01-06 |
0.0032 USDT |
41,556,824.0000 |
0.0030 USDT |
0.0029 USDT |
0.0035 USDT |
0.0030 USDT |
| 2026-01-05 |
0.0030 USDT |
88,479,900.0000 |
0.0026 USDT |
0.0026 USDT |
0.0033 USDT |
0.0030 USDT |
| 2026-01-04 |
0.0025 USDT |
104,534,818.0000 |
0.0026 USDT |
0.0025 USDT |
0.0026 USDT |
0.0025 USDT |
| 2026-01-03 |
0.0025 USDT |
335,414,109.0000 |
0.0026 USDT |
0.0024 USDT |
0.0026 USDT |
0.0025 USDT |
| 2026-01-02 |
0.0025 USDT |
307,716,500.0000 |
0.0025 USDT |
0.0024 USDT |
0.0026 USDT |
0.0026 USDT |
| 2026-01-01 |
0.0025 USDT |
253,640,135.0000 |
0.0025 USDT |
0.0024 USDT |
0.0026 USDT |
0.0025 USDT |
| 2025-12-31 |
0.0026 USDT |
285,387,124.0000 |
0.0027 USDT |
0.0024 USDT |
0.0040 USDT |
0.0025 USDT |
| 2025-12-30 |
0.0025 USDT |
124,331,430.0000 |
0.0025 USDT |
0.0024 USDT |
0.0026 USDT |
0.0025 USDT |
| 2025-12-29 |
0.0026 USDT |
135,822,280.0000 |
0.0025 USDT |
0.0024 USDT |
0.0028 USDT |
0.0026 USDT |
| 2025-12-28 |
0.0027 USDT |
154,153,007.5000 |
0.0028 USDT |
0.0024 USDT |
0.0029 USDT |
0.0025 USDT |
| 2025-12-27 |
0.0028 USDT |
127,587,494.0000 |
0.0028 USDT |
0.0027 USDT |
0.0029 USDT |
0.0028 USDT |
| 2025-12-26 |
0.0028 USDT |
79,443,291.5000 |
0.0030 USDT |
0.0027 USDT |
0.0030 USDT |
0.0028 USDT |
| 2025-12-25 |
0.0032 USDT |
18,947,451.0000 |
0.0032 USDT |
0.0032 USDT |
0.0033 USDT |
0.0032 USDT |
| 2025-12-24 |
0.0031 USDT |
38,758,115.6000 |
0.0032 USDT |
0.0030 USDT |
0.0040 USDT |
0.0033 USDT |
| 2025-12-23 |
0.0034 USDT |
41,283,185.1000 |
0.0034 USDT |
0.0031 USDT |
0.0037 USDT |
0.0032 USDT |
| 2025-12-22 |
0.0037 USDT |
46,610,851.2000 |
0.0043 USDT |
0.0032 USDT |
0.0044 USDT |
0.0033 USDT |
| 2025-12-21 |
0.0044 USDT |
63,085,152.4000 |
0.0043 USDT |
0.0041 USDT |
0.0049 USDT |
0.0046 USDT |
| 2025-12-20 |
0.0040 USDT |
76,489,895.3000 |
0.0038 USDT |
0.0034 USDT |
0.0048 USDT |
0.0041 USDT |