Register to chat with like-minded investors on our interactive forums.
PBTC35AUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 1.23 | 0.020 | 1.70% | 1.21 | 1.38 | 1.21 | 263.00 |
| Jul 17 2024 | 1.21 | -0.040 | -3.05% | 1.25 | 1.27 | 1.20 | 5,318.00 |
| Jul 16 2024 | 1.25 | 0.00 | 0.30% | 1.25 | 1.27 | 1.21 | 7,592.00 |
| Jul 15 2024 | 1.25 | -0.020 | -1.43% | 1.23 | 1.36 | 1.23 | 3.00 |
| Jul 14 2024 | 1.27 | 0.030 | 2.53% | 1.23 | 1.27 | 1.23 | 2,447.00 |
| Jul 13 2024 | 1.23 | -0.020 | -1.93% | 1.26 | 1.28 | 1.23 | 1,282.00 |
| Jul 12 2024 | 1.26 | 0.020 | 1.29% | 1.24 | 1.26 | 1.22 | 2,452.00 |
| Jul 11 2024 | 1.24 | -0.190 | -13.05% | 1.43 | 1.45 | 1.23 | 2,560.00 |
| Jul 10 2024 | 1.43 | 0.150 | 11.66% | 1.28 | 1.43 | 1.23 | 547.00 |
| Jul 09 2024 | 1.28 | 0.010 | 0.53% | 1.27 | 1.31 | 1.27 | 4,324.00 |
| Jul 08 2024 | 1.27 | 0.040 | 3.21% | 1.25 | 1.30 | 1.23 | 419.00 |
| Jul 07 2024 | 1.23 | -0.060 | -4.62% | 1.29 | 1.30 | 1.23 | 1,579.00 |
| Jul 06 2024 | 1.29 | 0.050 | 3.76% | 1.25 | 1.30 | 1.24 | 2,097.00 |
| Jul 05 2024 | 1.25 | -0.040 | -2.88% | 1.27 | 1.29 | 1.20 | 586.00 |
| Jul 04 2024 | 1.28 | 0.030 | 2.54% | 1.25 | 1.34 | 1.15 | 43.00 |
| Jul 03 2024 | 1.25 | -0.050 | -3.56% | 1.30 | 1.30 | 1.24 | 0.00 |
| Jul 02 2024 | 1.30 | -0.010 | -0.62% | 1.31 | 1.31 | 1.29 | 0.00 |
| Jul 01 2024 | 1.31 | 0.00 | 0.07% | 1.25 | 1.33 | 1.23 | 0.00 |
| Jun 30 2024 | 1.31 | 0.020 | 1.88% | 1.28 | 1.31 | 1.27 | 0.00 |
| Jun 29 2024 | 1.28 | 0.00 | -0.09% | 1.28 | 1.29 | 1.28 | 0.00 |
| Jun 28 2024 | 1.28 | -0.030 | -2.12% | 1.31 | 1.32 | 1.28 | 8.00 |
| Jun 27 2024 | 1.31 | 0.070 | 5.37% | 1.24 | 1.32 | 1.24 | 28.00 |
| Jun 26 2024 | 1.24 | 0.00 | -0.18% | 1.25 | 1.27 | 1.23 | 0.00 |
| Jun 25 2024 | 1.25 | -0.010 | -1.18% | 1.26 | 1.29 | 1.24 | 32.00 |
| Jun 24 2024 | 1.26 | 0.010 | 0.50% | 1.25 | 1.27 | 1.22 | 20.00 |
| Jun 23 2024 | 1.25 | -0.030 | -2.14% | 1.28 | 1.29 | 1.25 | 0.00 |
| Jun 22 2024 | 1.28 | 0.080 | 7.07% | 1.20 | 1.29 | 1.19 | 360.00 |
| Jun 21 2024 | 1.20 | 0.00 | 0.13% | 1.19 | 1.21 | 1.17 | 0.00 |
| Jun 20 2024 | 1.20 | -0.010 | -1.10% | 1.21 | 1.23 | 1.19 | 0.00 |
| Jun 19 2024 | 1.21 | -0.010 | -0.80% | 1.22 | 1.24 | 1.20 | 3.00 |
| Jun 18 2024 | 1.22 | -0.010 | -0.73% | 1.23 | 1.23 | 1.18 | 0.00 |
| Jun 17 2024 | 1.23 | -0.010 | -0.71% | 1.31 | 1.32 | 1.22 | 131.00 |
| Jun 16 2024 | 1.24 | 0.010 | 0.42% | 1.23 | 1.25 | 1.22 | 517.00 |
| Jun 15 2024 | 1.23 | 0.030 | 2.22% | 1.20 | 1.24 | 1.20 | 282.00 |
| Jun 14 2024 | 1.20 | 0.010 | 0.52% | 1.20 | 1.22 | 1.16 | 81.00 |
| Jun 13 2024 | 1.20 | -0.030 | -2.49% | 1.23 | 1.23 | 1.18 | 0.00 |
| Jun 12 2024 | 1.23 | 0.020 | 2.02% | 1.20 | 1.25 | 1.19 | 380.00 |
| Jun 11 2024 | 1.20 | -0.010 | -0.70% | 1.21 | 1.27 | 1.15 | 444.00 |
| Jun 10 2024 | 1.21 | -0.030 | -2.20% | 1.31 | 1.32 | 1.21 | 38.00 |
| Jun 09 2024 | 1.24 | -0.070 | -5.43% | 1.31 | 1.32 | 1.24 | 3.00 |
| Jun 08 2024 | 1.31 | 0.00 | 0.19% | 1.31 | 1.32 | 1.29 | 660.00 |
| Jun 07 2024 | 1.31 | 0.00 | 0.28% | 1.30 | 1.32 | 1.26 | 5,520.00 |
| Jun 06 2024 | 1.31 | -0.010 | -0.42% | 1.31 | 1.31 | 1.29 | 6,060.00 |
| Jun 05 2024 | 1.31 | -0.070 | -5.22% | 1.39 | 1.44 | 1.25 | 942.00 |
| Jun 04 2024 | 1.38 | 0.020 | 1.37% | 1.37 | 1.39 | 1.36 | 0.00 |
| Jun 03 2024 | 1.36 | -0.010 | -0.48% | 1.37 | 1.40 | 1.36 | 0.00 |
| Jun 02 2024 | 1.37 | -0.030 | -2.01% | 1.40 | 1.41 | 1.37 | 859.00 |
| Jun 01 2024 | 1.40 | 0.00 | 0.07% | 1.40 | 1.41 | 1.38 | 22.00 |
| May 31 2024 | 1.40 | 0.010 | 0.43% | 1.39 | 1.44 | 1.36 | 150.00 |
| May 30 2024 | 1.39 | -0.010 | -0.82% | 1.40 | 1.42 | 1.36 | 2,374.00 |
| May 29 2024 | 1.40 | 0.070 | 5.16% | 1.33 | 1.41 | 1.31 | 1,315.00 |
| May 28 2024 | 1.33 | -0.020 | -1.28% | 1.35 | 1.36 | 1.31 | 0.00 |
| May 27 2024 | 1.35 | -0.030 | -1.97% | 1.40 | 1.43 | 1.34 | 2,798.00 |
| May 26 2024 | 1.38 | -0.090 | -5.94% | 1.47 | 1.49 | 1.38 | 1,998.00 |
| May 25 2024 | 1.47 | 0.070 | 4.85% | 1.40 | 1.74 | 1.39 | 1,317.00 |
| May 24 2024 | 1.40 | 0.00 | 0.30% | 1.40 | 1.44 | 1.32 | 35.00 |
| May 23 2024 | 1.39 | 0.010 | 0.43% | 1.39 | 1.46 | 1.32 | 0.00 |
| May 22 2024 | 1.39 | -0.310 | -18.41% | 1.70 | 1.71 | 1.36 | 24.00 |
| May 21 2024 | 1.70 | 0.060 | 3.60% | 1.65 | 1.72 | 1.63 | 0.00 |
| May 20 2024 | 1.64 | 0.240 | 16.80% | 1.27 | 1.65 | 1.26 | 4,171.00 |
| May 19 2024 | 1.41 | 0.010 | 0.76% | 1.39 | 1.42 | 1.37 | 1,733.00 |
| May 18 2024 | 1.40 | -0.080 | -5.10% | 1.47 | 1.49 | 1.38 | 36.00 |
| May 17 2024 | 1.47 | 0.070 | 4.95% | 1.40 | 1.48 | 1.40 | 0.00 |
| May 16 2024 | 1.40 | 0.070 | 5.01% | 1.33 | 1.40 | 1.29 | 9.00 |
| May 15 2024 | 1.33 | 0.070 | 5.38% | 1.27 | 1.34 | 1.26 | 0.00 |
| May 14 2024 | 1.27 | -0.130 | -9.21% | 1.39 | 1.41 | 1.26 | 50.00 |
| May 13 2024 | 1.39 | 0.090 | 7.03% | 1.45 | 1.45 | 1.29 | 0.00 |
| May 12 2024 | 1.30 | -0.140 | -9.79% | 1.45 | 1.45 | 1.29 | 474.00 |
| May 11 2024 | 1.44 | 0.020 | 1.42% | 1.43 | 1.46 | 1.39 | 642.00 |
| May 10 2024 | 1.42 | -0.060 | -4.10% | 1.48 | 1.49 | 1.41 | 0.00 |
| May 09 2024 | 1.49 | 0.040 | 2.63% | 1.45 | 1.50 | 1.44 | 12.00 |
| May 08 2024 | 1.45 | -0.020 | -1.48% | 1.47 | 1.48 | 1.43 | 18.00 |
| May 07 2024 | 1.47 | 0.030 | 2.35% | 1.44 | 1.49 | 1.42 | 54.00 |
| May 06 2024 | 1.44 | -0.080 | -5.04% | 1.45 | 1.50 | 1.43 | 0.00 |
| May 05 2024 | 1.51 | 0.040 | 2.41% | 1.48 | 1.53 | 1.46 | 69.00 |
| May 04 2024 | 1.48 | -0.030 | -1.97% | 1.50 | 1.53 | 1.47 | 23.00 |
| May 03 2024 | 1.51 | 0.060 | 3.88% | 1.45 | 1.52 | 1.44 | 0.00 |
| May 02 2024 | 1.45 | 0.030 | 2.08% | 1.42 | 1.49 | 1.38 | 21.00 |
| May 01 2024 | 1.42 | -0.020 | -1.69% | 1.44 | 1.44 | 1.33 | 6.00 |
| Apr 30 2024 | 1.44 | -0.090 | -6.02% | 1.53 | 1.55 | 1.39 | 0.00 |
| Apr 29 2024 | 1.54 | 0.100 | 6.97% | 1.49 | 1.54 | 1.40 | 767.00 |
| Apr 28 2024 | 1.44 | 0.010 | 0.37% | 1.43 | 1.47 | 1.43 | 0.00 |
| Apr 27 2024 | 1.43 | -0.110 | -6.94% | 1.54 | 1.54 | 1.37 | 23.00 |
| Apr 26 2024 | 1.54 | -0.030 | -2.13% | 1.57 | 1.57 | 1.53 | 54.00 |
| Apr 25 2024 | 1.57 | 0.040 | 2.80% | 1.53 | 1.59 | 1.53 | 3.00 |
| Apr 24 2024 | 1.53 | -0.040 | -2.62% | 1.57 | 1.61 | 1.51 | 0.00 |
| Apr 23 2024 | 1.57 | -0.020 | -1.30% | 1.59 | 1.62 | 1.56 | 12.00 |
| Apr 22 2024 | 1.59 | 0.030 | 1.69% | 1.49 | 1.60 | 1.40 | 0.00 |
| Apr 21 2024 | 1.56 | -0.050 | -3.07% | 1.61 | 1.64 | 1.52 | 3,577.00 |
| Apr 20 2024 | 1.61 | 0.070 | 4.78% | 1.53 | 1.62 | 1.52 | 71.00 |
