CurrencyBeacon logo}}

Crypto Rate Dashboard

Portal To Bitcoin Price Chart

PTB/USD
$0.000901
-4.85%

PTB Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-08-10 $0.00089655 $0.00097016 $0.00086648 $0.00089571 $1.25M
2026-08-09 $0.00082611 $0.00099066 $0.00082242 $0.00089707 $2.34M
2026-08-08 $0.00085763 $0.00088881 $0.00081375 $0.00082439 $577,091.73
2026-08-07 $0.00088987 $0.00094294 $0.00081888 $0.00085614 $756,435.70
2026-08-06 $0.00090646 $0.00092486 $0.000844 $0.0008882 $873,153.06
2026-08-05 $0.00080578 $0.00097787 $0.00080087 $0.00090658 $2.35M
2026-08-04 $0.00097677 $0.00099398 $0.00077294 $0.00080716 $1.93M
2026-08-03 $0.00085867 $0.0010698 $0.00084775 $0.00097217 $3.40M
2026-08-02 $0.00074517 $0.00091733 $0.00070898 $0.00085815 $1.83M
2026-08-01 $0.00075647 $0.00094081 $0.00065801 $0.00074423 $4.09M
2026-07-31 $0.00062111 $0.00076117 $0.00061915 $0.00075458 $1.30M
2026-07-30 $0.00063873 $0.00066978 $0.00060759 $0.00061758 $1.04M
2026-07-29 $0.00061578 $0.00070883 $0.00060012 $0.00063923 $1.46M
2026-07-28 $0.00060032 $0.00063302 $0.00059362 $0.00061674 $836,646.90
2026-07-27 $0.00066369 $0.00068529 $0.00059478 $0.00059924 $893,959.24
2026-07-26 $0.00070925 $0.0007368 $0.00062108 $0.00066227 $1.25M
2026-07-25 $0.0006171 $0.00072077 $0.00061242 $0.00071151 $1.51M
2026-07-24 $0.00057697 $0.00062461 $0.00057673 $0.00061698 $1.10M
2026-07-23 $0.00059688 $0.00061895 $0.00056608 $0.00057759 $1.23M
2026-07-22 $0.000585 $0.00060513 $0.00057444 $0.00059746 $834,979.57
2026-07-21 $0.00067861 $0.00068557 $0.00057106 $0.00058529 $3.16M
2026-07-20 $0.00056108 $0.00068099 $0.00055042 $0.00067809 $1.11M
2026-07-19 $0.00056062 $0.00059164 $0.00055175 $0.00056162 $760,403.48
2026-07-18 $0.00057447 $0.00058081 $0.0005495 $0.00056282 $721,195.10
2026-07-17 $0.00053889 $0.00062355 $0.00053697 $0.00057769 $1.45M
2026-07-16 $0.00055191 $0.00056763 $0.00052739 $0.00053841 $869,790.95
2026-07-15 $0.0004991 $0.00060184 $0.00049167 $0.00055191 $2.32M
2026-07-14 $0.00048353 $0.00050184 $0.00048353 $0.0004989 $541,763.09
2026-07-13 $0.00048804 $0.00049722 $0.00047531 $0.00048307 $533,367.98
2026-07-12 $0.0004923 $0.00050344 $0.0004791 $0.0004879 $501,032.49