CurrencyBeacon logo}}

Crypto Rate Dashboard

Portal To Bitcoin Price Chart

PTB/USD
$0.000979
5.24%

PTB Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-05-11 $0.00096312 $0.0009883 $0.00089455 $0.00090715 $1.92M
2026-05-10 $0.0010715 $0.00111639 $0.0009337 $0.0009721 $4.83M
2026-05-09 $0.00077571 $0.00110486 $0.00077347 $0.0010869 $10.80M
2026-05-08 $0.00072885 $0.00078426 $0.00072885 $0.00077426 $1.34M
2026-05-07 $0.00071707 $0.00073516 $0.00069205 $0.00072955 $1.12M
2026-05-06 $0.00078576 $0.00079554 $0.00069949 $0.00071735 $1.28M
2026-05-05 $0.000817 $0.00083882 $0.0007877 $0.0007877 $833,258.20
2026-05-04 $0.00079963 $0.00083395 $0.00079415 $0.0008095 $928,251.59
2026-05-03 $0.00079967 $0.00084503 $0.00077083 $0.00079925 $956,760.25
2026-05-02 $0.00079388 $0.00080547 $0.00075362 $0.00080276 $883,094.64
2026-05-01 $0.00076852 $0.00082209 $0.0007615 $0.00079117 $1.12M
2026-04-30 $0.00078809 $0.00079993 $0.0007624 $0.00077476 $847,196.71
2026-04-29 $0.00081429 $0.00082031 $0.00076227 $0.00078408 $878,825.24
2026-04-28 $0.00079581 $0.00081738 $0.00078662 $0.00081738 $965,857.62
2026-04-27 $0.00081571 $0.00089949 $0.00078988 $0.0007965 $1.20M
2026-04-26 $0.00082957 $0.00083232 $0.00081132 $0.00081597 $822,418.89
2026-04-25 $0.00086057 $0.00086267 $0.00080609 $0.00082925 $942,997.29
2026-04-24 $0.0008177 $0.0008882 $0.00081607 $0.00085995 $1.17M
2026-04-23 $0.00078796 $0.00085039 $0.00077104 $0.00081811 $1.31M
2026-04-22 $0.00087825 $0.00088839 $0.00078006 $0.00078812 $1.74M
2026-04-21 $0.00101085 $0.00104148 $0.00075322 $0.00087922 $3.48M
2026-04-20 $0.00096035 $0.0010354 $0.00092711 $0.00101581 $1.57M
2026-04-19 $0.00105507 $0.00107139 $0.00095733 $0.00096125 $1.28M
2026-04-18 $0.0011445 $0.00116895 $0.00102759 $0.00105666 $1.34M
2026-04-17 $0.00108134 $0.00117648 $0.00107353 $0.0011457 $1.88M
2026-04-16 $0.00110173 $0.00124282 $0.00102561 $0.00107885 $2.33M
2026-04-15 $0.00115398 $0.00124262 $0.00109822 $0.00110297 $2.31M
2026-04-14 $0.00096068 $0.00135368 $0.00095996 $0.00115725 $4.08M
2026-04-13 $0.00094461 $0.00096948 $0.00092643 $0.00096023 $1.61M
2026-04-12 $0.00098307 $0.00099824 $0.00093723 $0.00094399 $1.50M