PBTC Historical USD Price
Daily close · Mar 22, 2020 → Mar 30, 2021Daily price history
Mar 1, 2021 → Mar 30, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-03-30 | $58,214.59 | $60,413.24 | $57,017.24 | $58,944.26 | $1,653.51 |
| 2021-03-29 | $55,557.66 | $58,327.29 | $55,401.08 | $58,323.93 | $2,679.11 |
| 2021-03-28 | $53,248.23 | $57,120.19 | $52,866.49 | $55,589.47 | $277.20 |
| 2021-03-27 | $53,205.50 | $53,572.21 | $51,538.37 | $53,227.68 | $135.42 |
| 2021-03-26 | $50,874.72 | $53,034.86 | $49,729.43 | $53,008.39 | $568.27 |
| 2021-03-25 | $56,779.10 | $57,444.84 | $48,321.36 | $50,859.26 | $463.00 |
| 2021-03-24 | $59,721.01 | $62,272.26 | $47,789.58 | $57,127.64 | $5,150.87 |
| 2021-03-23 | $59,704.35 | $61,083.56 | $58,509.82 | $59,817.63 | $375.42 |
| 2021-03-22 | $55,821.35 | $64,901.03 | $54,084.43 | $59,935.29 | $309.72 |
| 2021-03-21 | $57,013.93 | $64,747.18 | $55,462.63 | $55,976.20 | $202.40 |
| 2021-03-20 | $64,905.76 | $67,504.62 | $57,150.54 | $57,150.54 | $178.51 |
| 2021-03-19 | $63,200.86 | $65,437.44 | $57,488.07 | $64,723.96 | $226.82 |
| 2021-03-18 | $63,356.32 | $65,393.31 | $62,766.87 | $63,307.74 | $852.41 |
| 2021-03-17 | $61,862.42 | $63,226.28 | $59,560.36 | $63,088.21 | $5,082.93 |
| 2021-03-16 | $61,435.78 | $62,493.15 | $58,969.88 | $61,730.96 | $599.69 |
| 2021-03-15 | $63,843.55 | $66,404.28 | $61,236.37 | $61,464.96 | $2,143.32 |
| 2021-03-14 | $67,846.27 | $68,228.14 | $64,603.95 | $64,666.27 | $453.38 |
| 2021-03-13 | $63,007.41 | $68,338.82 | $61,693.78 | $67,718.22 | $745.46 |
| 2021-03-12 | $56,755.18 | $64,190.13 | $55,298.32 | $63,194.74 | $5,511.88 |
| 2021-03-11 | $54,868.28 | $57,155.08 | $53,707.65 | $56,617.10 | $2,298.53 |
| 2021-03-10 | $56,321.47 | $56,758.12 | $52,355.01 | $54,947.44 | $675.22 |
| 2021-03-09 | $51,598.82 | $56,221.36 | $47,493.36 | $56,221.36 | $1,315.51 |
| 2021-03-08 | $51,290.45 | $52,380.78 | $49,331.09 | $51,532.77 | $320.15 |
| 2021-03-07 | $48,799.17 | $54,722.91 | $48,799.17 | $51,292.68 | $603.91 |
| 2021-03-06 | $48,486.60 | $49,355.46 | $46,979.17 | $48,798.40 | $913.63 |
| 2021-03-05 | $54,492.47 | $54,588.54 | $48,349.83 | $48,494.10 | $387.98 |
| 2021-03-04 | $54,283.07 | $56,619.12 | $47,150.88 | $54,589.67 | $1,111.87 |
| 2021-03-03 | $50,818.59 | $56,129.83 | $49,803.18 | $54,582.76 | $845.29 |
| 2021-03-02 | $50,852.67 | $52,301.69 | $49,299.69 | $50,697.16 | $721.07 |
| 2021-03-01 | $47,124.34 | $50,772.47 | $45,223.03 | $50,772.47 | $489.02 |