Identifier on Kucoin: PTB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
0.0043 USDT |
171,842,902.2000 |
0.0031 USDT |
0.0030 USDT |
0.0056 USDT |
0.0036 USDT |
| 2025-12-18 |
0.0033 USDT |
104,279,473.1000 |
0.0041 USDT |
0.0029 USDT |
0.0041 USDT |
0.0032 USDT |
| 2025-12-17 |
0.0051 USDT |
284,086,643.5000 |
0.0064 USDT |
0.0040 USDT |
0.0079 USDT |
0.0041 USDT |
| 2025-12-16 |
0.0052 USDT |
200,417,409.4000 |
0.0031 USDT |
0.0031 USDT |
0.0067 USDT |
0.0062 USDT |
| 2025-12-15 |
0.0029 USDT |
123,681,828.9000 |
0.0027 USDT |
0.0027 USDT |
0.0032 USDT |
0.0030 USDT |
| 2025-12-14 |
0.0028 USDT |
140,744,425.8000 |
0.0030 USDT |
0.0027 USDT |
0.0030 USDT |
0.0028 USDT |
| 2025-12-13 |
0.0030 USDT |
152,922,650.7000 |
0.0030 USDT |
0.0029 USDT |
0.0033 USDT |
0.0030 USDT |
| 2025-12-12 |
0.0031 USDT |
15,392,643.6000 |
0.0031 USDT |
0.0030 USDT |
0.0032 USDT |
0.0032 USDT |
| 2025-12-11 |
0.0035 USDT |
10,000,352.8000 |
0.0035 USDT |
0.0034 USDT |
0.0036 USDT |
0.0034 USDT |
| 2025-12-10 |
0.0037 USDT |
68,579,778.0000 |
0.0039 USDT |
0.0035 USDT |
0.0041 USDT |
0.0035 USDT |
| 2025-12-09 |
0.0041 USDT |
102,103,204.2000 |
0.0041 USDT |
0.0038 USDT |
0.0042 USDT |
0.0039 USDT |
| 2025-12-08 |
0.0042 USDT |
78,267,261.7000 |
0.0041 USDT |
0.0038 USDT |
0.0045 USDT |
0.0042 USDT |
| 2025-12-07 |
0.0041 USDT |
164,063,978.5000 |
0.0040 USDT |
0.0038 USDT |
0.0044 USDT |
0.0042 USDT |
| 2025-12-06 |
0.0042 USDT |
158,593,966.0000 |
0.0047 USDT |
0.0038 USDT |
0.0048 USDT |
0.0040 USDT |
| 2025-12-05 |
0.0053 USDT |
80,408,357.4000 |
0.0056 USDT |
0.0046 USDT |
0.0057 USDT |
0.0048 USDT |
| 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 |