Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: PTB-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-04 | 0.0059 USDT | 48,458,196.1000 | 0.0063 USDT | 0.0054 USDT | 0.0067 USDT | 0.0057 USDT |
| 2025-12-03 | 0.0064 USDT | 47,036,462.1000 | 0.0070 USDT | 0.0056 USDT | 0.0070 USDT | 0.0062 USDT |
| 2025-12-02 | 0.0066 USDT | 125,518,084.8000 | 0.0066 USDT | 0.0063 USDT | 0.0068 USDT | 0.0066 USDT |
| 2025-12-01 | 0.0069 USDT | 149,940,071.0000 | 0.0077 USDT | 0.0065 USDT | 0.0077 USDT | 0.0067 USDT |
| 2025-11-30 | 0.0076 USDT | 112,160,488.6000 | 0.0075 USDT | 0.0072 USDT | 0.0080 USDT | 0.0078 USDT |
| 2025-11-29 | 0.0077 USDT | 89,114,599.2000 | 0.0081 USDT | 0.0074 USDT | 0.0082 USDT | 0.0076 USDT |
| 2025-11-28 | 0.0084 USDT | 65,049,501.7000 | 0.0089 USDT | 0.0079 USDT | 0.0090 USDT | 0.0085 USDT |
| 2025-11-27 | 0.0091 USDT | 58,314,173.2000 | 0.0080 USDT | 0.0078 USDT | 0.0103 USDT | 0.0092 USDT |
| 2025-11-26 | 0.0082 USDT | 47,904,960.8000 | 0.0078 USDT | 0.0076 USDT | 0.0093 USDT | 0.0083 USDT |
| 2025-11-25 | 0.0076 USDT | 32,089,000.8000 | 0.0086 USDT | 0.0068 USDT | 0.0088 USDT | 0.0079 USDT |
| 2025-11-24 | 0.0090 USDT | 11,261,960.3000 | 0.0089 USDT | 0.0086 USDT | 0.0095 USDT | 0.0091 USDT |
| 2025-11-23 | 0.0100 USDT | 34,885,196.8000 | 0.0126 USDT | 0.0083 USDT | 0.0127 USDT | 0.0087 USDT |
| 2025-11-22 | 0.0125 USDT | 15,590,328.2000 | 0.0125 USDT | 0.0106 USDT | 0.0150 USDT | 0.0132 USDT |
| 2025-11-21 | 0.0150 USDT | 8,584,792.7000 | 0.0166 USDT | 0.0136 USDT | 0.0169 USDT | 0.0137 USDT |
| 2025-11-20 | 0.0178 USDT | 3,917,599.9000 | 0.0186 USDT | 0.0156 USDT | 0.0187 USDT | 0.0160 USDT |
| 2025-11-19 | 0.0196 USDT | 13,858,633.9000 | 0.0184 USDT | 0.0174 USDT | 0.0210 USDT | 0.0175 USDT |
| 2025-11-18 | 0.0195 USDT | 8,111,392.1000 | 0.0200 USDT | 0.0180 USDT | 0.0204 USDT | 0.0200 USDT |
| 2025-11-17 | 0.0199 USDT | 6,973,309.0000 | 0.0202 USDT | 0.0187 USDT | 0.0207 USDT | 0.0201 USDT |
| 2025-11-16 | 0.0203 USDT | 8,038,776.3000 | 0.0218 USDT | 0.0196 USDT | 0.0219 USDT | 0.0203 USDT |
| 2025-11-15 | 0.0236 USDT | 2,690,412.3000 | 0.0238 USDT | 0.0229 USDT | 0.0246 USDT | 0.0231 USDT |
| 2025-11-14 | 0.0262 USDT | 28,654,714.1000 | 0.0281 USDT | 0.0236 USDT | 0.0284 USDT | 0.0237 USDT |
| 2025-11-13 | 0.0323 USDT | 4,230,727.0000 | 0.0331 USDT | 0.0315 USDT | 0.0339 USDT | 0.0324 USDT |
| 2025-11-12 | 0.0338 USDT | 18,248,349.8000 | 0.0303 USDT | 0.0298 USDT | 0.0361 USDT | 0.0333 USDT |
| 2025-11-11 | 0.0288 USDT | 7,436,608.4000 | 0.0289 USDT | 0.0282 USDT | 0.0298 USDT | 0.0288 USDT |
| 2025-11-10 | 0.0275 USDT | 4,137,992.4000 | 0.0289 USDT | 0.0259 USDT | 0.0294 USDT | 0.0266 USDT |
| 2025-11-09 | 0.0279 USDT | 3,581,721.6000 | 0.0280 USDT | 0.0261 USDT | 0.0296 USDT | 0.0283 USDT |
| 2025-11-08 | 0.0294 USDT | 2,657,537.5000 | 0.0304 USDT | 0.0284 USDT | 0.0308 USDT | 0.0287 USDT |
| 2025-11-07 | 0.0295 USDT | 7,400,171.4000 | 0.0302 USDT | 0.0281 USDT | 0.0309 USDT | 0.0292 USDT |
| 2025-11-06 | 0.0300 USDT | 7,229,297.4000 | 0.0308 USDT | 0.0288 USDT | 0.0312 USDT | 0.0301 USDT |
| 2025-11-05 | 0.0297 USDT | 5,387,431.8000 | 0.0283 USDT | 0.0280 USDT | 0.0312 USDT | 0.0295 USDT |
| 2025-11-04 | 0.0282 USDT | 1,058,361.7000 | 0.0277 USDT | 0.0269 USDT | 0.0297 USDT | 0.0282 USDT |
| 2025-11-03 | 0.0273 USDT | 17,073,673.1000 | 0.0288 USDT | 0.0234 USDT | 0.0299 USDT | 0.0280 USDT |
| 2025-11-02 | 0.0289 USDT | 1,288,918.0000 | 0.0295 USDT | 0.0281 USDT | 0.0295 USDT | 0.0285 USDT |
| 2025-11-01 | 0.0298 USDT | 715,420.0000 | 0.0297 USDT | 0.0289 USDT | 0.0306 USDT | 0.0293 USDT |
| 2025-10-31 | 0.0286 USDT | 728,632.8000 | 0.0286 USDT | 0.0279 USDT | 0.0291 USDT | 0.0286 USDT |
| 2025-10-30 | 0.0285 USDT | 5,331,393.8000 | 0.0293 USDT | 0.0265 USDT | 0.0303 USDT | 0.0282 USDT |
| 2025-10-29 | 0.0294 USDT | 3,947,540.3000 | 0.0299 USDT | 0.0279 USDT | 0.0308 USDT | 0.0297 USDT |
| 2025-10-28 | 0.0305 USDT | 3,009,850.2000 | 0.0303 USDT | 0.0301 USDT | 0.0317 USDT | 0.0302 USDT |
| 2025-10-27 | 0.0326 USDT | 4,344,843.6000 | 0.0332 USDT | 0.0305 USDT | 0.0344 USDT | 0.0310 USDT |
| 2025-10-26 | 0.0327 USDT | 10,372,181.8000 | 0.0313 USDT | 0.0310 USDT | 0.0341 USDT | 0.0328 USDT |
| 2025-10-25 | 0.0318 USDT | 3,882,432.0000 | 0.0308 USDT | 0.0308 USDT | 0.0332 USDT | 0.0312 USDT |
| 2025-10-24 | 0.0311 USDT | 4,332,408.6000 | 0.0318 USDT | 0.0303 USDT | 0.0321 USDT | 0.0305 USDT |
| 2025-10-23 | 0.0322 USDT | 2,210,787.3000 | 0.0340 USDT | 0.0303 USDT | 0.0342 USDT | 0.0312 USDT |
| 2025-10-22 | 0.0364 USDT | 5,067,868.9000 | 0.0368 USDT | 0.0328 USDT | 0.0405 USDT | 0.0337 USDT |
| 2025-10-21 | 0.0402 USDT | 14,011,822.6000 | 0.0351 USDT | 0.0348 USDT | 0.0457 USDT | 0.0398 USDT |
| 2025-10-20 | 0.0393 USDT | 4,440,479.6000 | 0.0403 USDT | 0.0373 USDT | 0.0413 USDT | 0.0377 USDT |
| 2025-10-19 | 0.0397 USDT | 22,542,510.7000 | 0.0322 USDT | 0.0320 USDT | 0.0458 USDT | 0.0431 USDT |
| 2025-10-18 | 0.0335 USDT | 2,552,419.2000 | 0.0335 USDT | 0.0322 USDT | 0.0350 USDT | 0.0330 USDT |
| 2025-10-17 | 0.0385 USDT | 20,975,098.2000 | 0.0338 USDT | 0.0333 USDT | 0.0430 USDT | 0.0370 USDT |
| 2025-10-16 | 0.0343 USDT | 13,225,707.1000 | 0.0373 USDT | 0.0309 USDT | 0.0373 USDT | 0.0327 USDT |
12