PBTC35A Historical USD Price
Daily close · Mar 21, 2021 → Jul 5, 2022Daily price history
Jun 4, 2022 → Jul 5, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-07-05 | $13.87 | $13.88 | $9.83 | $10.34 | $231,086.62 |
| 2022-07-04 | $15.37 | $15.69 | $13.87 | $13.87 | $31,736.17 |
| 2022-07-03 | $16.22 | $16.63 | $15.37 | $15.37 | $1,520.17 |
| 2022-07-02 | $15.91 | $16.22 | $15.91 | $16.22 | $4,220.80 |
| 2022-07-01 | $15.18 | $16.11 | $15.18 | $15.91 | $19,955.90 |
| 2022-06-30 | $17.60 | $18.20 | $15.18 | $15.18 | $64,698.96 |
| 2022-06-29 | $17.96 | $18.28 | $17.19 | $17.60 | $792.97 |
| 2022-06-28 | $18.10 | $18.10 | $17.75 | $17.96 | $6,710.40 |
| 2022-06-27 | $18.10 | $18.10 | $18.10 | $18.10 | $1,732.07 |
| 2022-06-26 | $17.92 | $18.16 | $17.92 | $18.10 | $1,886.37 |
| 2022-06-25 | $17.92 | $17.94 | $17.84 | $17.92 | $2,692.09 |
| 2022-06-24 | $17.40 | $17.92 | $16.63 | $17.92 | $34,766.81 |
| 2022-06-23 | $17.16 | $17.87 | $17.12 | $17.40 | $39,791.97 |
| 2022-06-22 | $18.66 | $18.78 | $17.15 | $17.16 | $44,691.51 |
| 2022-06-21 | $19.42 | $19.70 | $18.33 | $18.66 | $32,317.50 |
| 2022-06-20 | $18.38 | $20.24 | $18.38 | $19.42 | $32,871.59 |
| 2022-06-17 | $19.46 | $19.54 | $19.42 | $19.52 | $4,684.00 |
| 2022-06-16 | $20.81 | $21.59 | $19.46 | $19.46 | $44,751.42 |
| 2022-06-15 | $25.62 | $25.62 | $20.35 | $20.81 | $97,966.22 |
| 2022-06-14 | $28.94 | $28.95 | $24.66 | $25.62 | $188,945.46 |
| 2022-06-13 | $34.14 | $34.15 | $28.94 | $28.94 | $57,271.06 |
| 2022-06-12 | $36.42 | $36.45 | $33.22 | $34.14 | $42,995.64 |
| 2022-06-11 | $37.52 | $38.30 | $36.41 | $36.42 | $29,385.10 |
| 2022-06-10 | $36.93 | $37.61 | $36.52 | $37.52 | $16,148.58 |
| 2022-06-09 | $37.17 | $37.63 | $36.76 | $36.94 | $25,753.53 |
| 2022-06-08 | $37.20 | $37.48 | $36.87 | $37.29 | $25,289.52 |
| 2022-06-07 | $36.86 | $48.80 | $35.98 | $37.26 | $49,119.86 |
| 2022-06-06 | $35.87 | $36.91 | $35.72 | $36.83 | $48,697.05 |
| 2022-06-05 | $36.13 | $36.37 | $35.29 | $35.86 | $21,503.00 |
| 2022-06-04 | $35.43 | $36.48 | $35.05 | $36.11 | $31,081.98 |