PBTC Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $126.32 | $127.30 | $124.63 | $125.01 | $20.37 |
| 2026-09-24 | $124.32 | $127.20 | $123.76 | $126.28 | $7.40 |
| 2026-09-23 | $126.32 | $127.91 | $122.03 | $124.32 | $6.83 |
| 2026-09-22 | $127.09 | $127.25 | $124.51 | $126.33 | $13.74 |
| 2026-09-21 | $119.29 | $128.62 | $118.08 | $127.13 | $23.29 |
| 2026-09-20 | $116.64 | $119.69 | $114.42 | $119.21 | $3.57 |
| 2026-09-19 | $116.38 | $118.31 | $116.10 | $116.68 | $1.19 |
| 2026-09-18 | $113.06 | $117.35 | $112.65 | $116.37 | $1.65 |
| 2026-09-17 | $110.93 | $113.17 | $110.12 | $113.14 | $2.09 |
| 2026-09-16 | $108.78 | $110.95 | $107.69 | $110.95 | $8.52 |
| 2026-09-15 | $110.04 | $110.62 | $108.37 | $108.83 | $9.25 |
| 2026-09-14 | $109.44 | $111.88 | $109.23 | $110.04 | $9.54 |
| 2026-09-13 | $111.13 | $111.47 | $109.05 | $109.46 | $8.44 |
| 2026-09-12 | $111.02 | $112.87 | $110.80 | $111.15 | $8.58 |
| 2026-09-11 | $109.68 | $114.45 | $109.63 | $111.04 | $10.28 |
| 2026-09-10 | $110.70 | $111.15 | $108.01 | $109.74 | $9.99 |
| 2026-09-09 | $115.21 | $115.97 | $110.12 | $110.71 | $3.14 |
| 2026-09-08 | $113.30 | $116.44 | $112.94 | $115.23 | $3.24 |
| 2026-09-07 | $115.25 | $115.70 | $112.54 | $113.36 | $4.10 |
| 2026-09-06 | $117.68 | $117.97 | $113.60 | $115.26 | $4.70 |
| 2026-09-05 | $110.51 | $119.56 | $110.22 | $117.72 | $4.37 |
| 2026-09-04 | $111.78 | $112.34 | $108.75 | $110.44 | $4.86 |
| 2026-09-03 | $103.58 | $112.15 | $103.27 | $111.78 | $16.68 |
| 2026-09-02 | $102.70 | $103.65 | $102.30 | $103.46 | $1.81 |
| 2026-09-01 | $103.95 | $104.39 | $101.60 | $102.71 | $1.48 |
| 2026-08-31 | $102.92 | $104.37 | $102.63 | $103.93 | $1.73 |
| 2026-08-30 | $104.11 | $105.75 | $102.44 | $102.96 | $2.68 |
| 2026-08-29 | $103.99 | $104.37 | $103.32 | $104.13 | $1.53 |
| 2026-08-28 | $107.20 | $108.13 | $103.10 | $103.93 | $1.60 |
| 2026-08-27 | $106.75 | $107.79 | $105.90 | $107.23 | $5.75 |