PBTC Historical USD Price
Daily close · Nov 9, 2025 → Nov 10, 2026Daily price history
Oct 12, 2026 → Nov 10, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-10 | $158.55 | $158.85 | $153.88 | $156.09 | $5.40 |
| 2026-11-09 | $156.95 | $158.61 | $154.63 | $158.52 | $4.78 |
| 2026-11-08 | $159.74 | $160.85 | $156.12 | $156.92 | $5.74 |
| 2026-11-07 | $160.10 | $160.84 | $159.27 | $159.71 | $4.17 |
| 2026-11-06 | $159.16 | $161.19 | $158.50 | $160.17 | $3.77 |
| 2026-11-05 | $170.16 | $170.49 | $158.04 | $158.99 | $29.04 |
| 2026-11-04 | $161.83 | $170.90 | $158.19 | $170.15 | $29.58 |
| 2026-11-03 | $161.77 | $162.52 | $160.15 | $161.94 | $77.88 |
| 2026-11-02 | $182.81 | $183.45 | $160.66 | $161.78 | $88.76 |
| 2026-11-01 | $179.12 | $183.05 | $178.65 | $182.74 | $20.17 |
| 2026-10-31 | $178.42 | $178.51 | $178.05 | $178.40 | $5.30 |
| 2026-10-30 | $59,987.56 | $60,009.34 | $59,980.42 | $60,009.34 | $6,630.33 |
| 2026-10-29 | $192.24 | $192.46 | $174.41 | $177.21 | $3.18 |
| 2026-10-28 | $190.80 | $192.72 | $188.32 | $192.09 | $17.92 |
| 2026-10-27 | $190.15 | $192.94 | $187.75 | $190.87 | $4.04 |
| 2026-10-26 | $189.48 | $190.72 | $188.15 | $190.08 | $6.29 |
| 2026-10-25 | $188.39 | $190.61 | $187.31 | $189.42 | $3.80 |
| 2026-10-24 | $185.42 | $188.51 | $182.77 | $188.51 | $24.55 |
| 2026-10-23 | $184.00 | $188.32 | $183.79 | $185.52 | $7.29 |
| 2026-10-22 | $187.92 | $188.59 | $182.84 | $184.07 | $3.21 |
| 2026-10-21 | $188.40 | $189.86 | $187.73 | $187.87 | $5.36 |
| 2026-10-20 | $185.92 | $188.76 | $184.36 | $188.41 | $3.40 |
| 2026-10-19 | $183.51 | $186.36 | $183.20 | $185.91 | $2.97 |
| 2026-10-18 | $180.52 | $183.41 | $178.82 | $183.38 | $4.56 |
| 2026-10-17 | $180.53 | $182.15 | $179.10 | $180.53 | $6.10 |
| 2026-10-16 | $184.55 | $184.91 | $180.58 | $180.62 | $2.35 |
| 2026-10-15 | $184.78 | $185.82 | $180.48 | $184.52 | $8.05 |
| 2026-10-14 | $188.17 | $189.40 | $183.54 | $184.66 | $11.91 |
| 2026-10-13 | $186.05 | $189.51 | $183.91 | $188.16 | $4.00 |
| 2026-10-12 | $191.61 | $192.36 | $185.98 | $185.98 | $40.97 |