Identifier on Kucoin: PTB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-15 |
0.0415 USDT |
22,606,502.8000 |
0.0494 USDT |
0.0326 USDT |
0.0504 USDT |
0.0373 USDT |
| 2025-10-14 |
0.0544 USDT |
23,612,170.6000 |
0.0652 USDT |
0.0455 USDT |
0.0706 USDT |
0.0499 USDT |
| 2025-10-13 |
0.0701 USDT |
10,112,601.1000 |
0.0628 USDT |
0.0625 USDT |
0.0789 USDT |
0.0681 USDT |
| 2025-10-12 |
0.0645 USDT |
13,665,863.6000 |
0.0606 USDT |
0.0472 USDT |
0.0741 USDT |
0.0644 USDT |
| 2025-10-11 |
0.0550 USDT |
9,665,897.6000 |
0.0514 USDT |
0.0492 USDT |
0.0584 USDT |
0.0580 USDT |
| 2025-10-10 |
0.0512 USDT |
2,675,335.9000 |
0.0532 USDT |
0.0485 USDT |
0.0550 USDT |
0.0487 USDT |
| 2025-10-09 |
0.0507 USDT |
6,258,186.5000 |
0.0511 USDT |
0.0486 USDT |
0.0541 USDT |
0.0539 USDT |
| 2025-10-08 |
0.0554 USDT |
3,173,823.6000 |
0.0583 USDT |
0.0531 USDT |
0.0587 USDT |
0.0532 USDT |
| 2025-10-07 |
0.0566 USDT |
1,038,787.6000 |
0.0587 USDT |
0.0545 USDT |
0.0592 USDT |
0.0592 USDT |
| 2025-10-06 |
0.0598 USDT |
1,224,451.5000 |
0.0580 USDT |
0.0580 USDT |
0.0629 USDT |
0.0589 USDT |
| 2025-10-05 |
0.0590 USDT |
1,268,030.0000 |
0.0588 USDT |
0.0579 USDT |
0.0603 USDT |
0.0582 USDT |
| 2025-10-04 |
0.0583 USDT |
1,346,630.4000 |
0.0572 USDT |
0.0569 USDT |
0.0596 USDT |
0.0580 USDT |
| 2025-10-03 |
0.0568 USDT |
2,007,649.0000 |
0.0576 USDT |
0.0551 USDT |
0.0585 USDT |
0.0558 USDT |
| 2025-10-02 |
0.0585 USDT |
2,508,051.0000 |
0.0562 USDT |
0.0554 USDT |
0.0606 USDT |
0.0578 USDT |
| 2025-10-01 |
0.0535 USDT |
1,597,009.7000 |
0.0565 USDT |
0.0507 USDT |
0.0569 USDT |
0.0522 USDT |
| 2025-09-30 |
0.0546 USDT |
2,449,622.2000 |
0.0559 USDT |
0.0502 USDT |
0.0573 USDT |
0.0562 USDT |
| 2025-09-29 |
0.0500 USDT |
1,591,293.0000 |
0.0504 USDT |
0.0487 USDT |
0.0519 USDT |
0.0500 USDT |
| 2025-09-28 |
0.0518 USDT |
1,618,425.9000 |
0.0550 USDT |
0.0487 USDT |
0.0551 USDT |
0.0506 USDT |
| 2025-09-27 |
0.0459 USDT |
3,079,127.5000 |
0.0465 USDT |
0.0427 USDT |
0.0489 USDT |
0.0489 USDT |
| 2025-09-26 |
0.0496 USDT |
18,368,203.5000 |
0.0522 USDT |
0.0446 USDT |
0.0555 USDT |
0.0467 USDT |
| 2025-09-25 |
0.0567 USDT |
4,843,279.5000 |
0.0575 USDT |
0.0520 USDT |
0.0600 USDT |
0.0531 USDT |
| 2025-09-24 |
0.0579 USDT |
6,560,522.9000 |
0.0546 USDT |
0.0543 USDT |
0.0634 USDT |
0.0570 USDT |
| 2025-09-23 |
0.0607 USDT |
5,472,720.0000 |
0.0601 USDT |
0.0578 USDT |
0.0655 USDT |
0.0631 USDT |
| 2025-09-22 |
0.0602 USDT |
13,029,868.2000 |
0.0567 USDT |
0.0535 USDT |
0.0713 USDT |
0.0614 USDT |
| 2025-09-21 |
0.0572 USDT |
2,437,716.3000 |
0.0552 USDT |
0.0548 USDT |
0.0593 USDT |
0.0572 USDT |
| 2025-09-20 |
0.0545 USDT |
6,321,103.0000 |
0.0537 USDT |
0.0527 USDT |
0.0582 USDT |
0.0552 USDT |
| 2025-09-19 |
0.0582 USDT |
4,343,827.6000 |
0.0627 USDT |
0.0542 USDT |
0.0633 USDT |
0.0543 USDT |
| 2025-09-18 |
0.0605 USDT |
23,412,149.8000 |
0.0616 USDT |
0.0551 USDT |
0.0654 USDT |
0.0628 USDT |
| 2025-09-17 |
0.0629 USDT |
33,577,772.9000 |
0.0627 USDT |
0.0609 USDT |
0.0655 USDT |
0.0618 USDT |
| 2025-09-16 |
0.0633 USDT |
41,653,965.0000 |
0.0657 USDT |
0.0602 USDT |
0.0667 USDT |
0.0620 USDT |
| 2025-09-15 |
0.0637 USDT |
51,105,617.1000 |
0.0688 USDT |
0.0596 USDT |
0.0703 USDT |
0.0627 USDT |
| 2025-09-14 |
0.0677 USDT |
10,056,237.0000 |
0.0651 USDT |
0.0621 USDT |
0.0752 USDT |
0.0706 USDT |
| 2025-09-13 |
0.0629 USDT |
33,188,053.0000 |
0.0666 USDT |
0.0600 USDT |
0.0684 USDT |
0.0630 USDT |
| 2025-09-12 |
0.0574 USDT |
82,295,274.6000 |
0.0623 USDT |
0.0469 USDT |
0.0731 USDT |
0.0604 USDT |