Register for real-time alerts, custom portfolio, and market moversPBTC35AUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 1.28 | 0.030 | 2.70% | 1.55 | 1.79 | 1.22 | 5,841.00 |
| Jul 17 2024 | 1.24 | 0.00 | -0.11% | 1.24 | 1.25 | 1.24 | 3,506.00 |
| Jul 16 2024 | 1.25 | 0.00 | 0.27% | 1.24 | 1.25 | 1.21 | 10,836.00 |
| Jul 15 2024 | 1.24 | 0.00 | -0.01% | 1.23 | 1.25 | 1.21 | 1,145.00 |
| Jul 14 2024 | 1.24 | 0.00 | -0.02% | 1.25 | 1.25 | 1.24 | 6,070.00 |
| Jul 13 2024 | 1.24 | 0.00 | 0.27% | 1.24 | 1.32 | 1.20 | 7,435.00 |
| Jul 12 2024 | 1.24 | 0.00 | 0.12% | 1.24 | 1.25 | 1.24 | 11,274.00 |
| Jul 11 2024 | 1.24 | 0.00 | -0.28% | 1.24 | 1.25 | 1.23 | 11,126.00 |
| Jul 10 2024 | 1.24 | -0.010 | -0.93% | 1.21 | 1.75 | 1.17 | 5,113.00 |
| Jul 09 2024 | 1.25 | 0.050 | 3.98% | 1.30 | 1.77 | 1.19 | 2,745.00 |
| Jul 08 2024 | 1.21 | -0.100 | -7.77% | 1.21 | 1.21 | 1.21 | 15.00 |
| Jul 07 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 1.31 | 0.00 |
| Jul 06 2024 | 1.31 | 0.070 | 6.04% | 1.31 | 1.31 | 1.31 | 2.00 |
| Jul 05 2024 | 1.23 | -0.020 | -1.29% | 1.25 | 1.25 | 1.22 | 781.00 |
| Jul 04 2024 | 1.25 | -0.110 | -7.81% | 1.26 | 1.35 | 1.24 | 115.00 |
| Jul 03 2024 | 1.35 | 0.110 | 8.47% | 1.29 | 1.40 | 1.29 | 79.00 |
| Jul 02 2024 | 1.25 | -0.040 | -3.07% | 1.23 | 1.29 | 1.23 | 81.00 |
| Jul 01 2024 | 1.29 | 0.040 | 3.46% | 1.29 | 1.29 | 1.23 | 15.00 |
| Jun 30 2024 | 1.25 | -0.050 | -3.89% | 1.27 | 1.27 | 1.25 | 38.00 |
| Jun 29 2024 | 1.30 | 0.010 | 0.95% | 1.28 | 1.30 | 1.26 | 699.00 |
| Jun 28 2024 | 1.28 | 0.00 | 0.20% | 1.28 | 1.29 | 1.28 | 11,049.00 |
| Jun 27 2024 | 1.28 | 0.030 | 2.00% | 1.26 | 1.30 | 1.26 | 10,869.00 |
| Jun 26 2024 | 1.26 | 0.00 | -0.07% | 1.26 | 1.26 | 1.26 | 10,967.00 |
| Jun 25 2024 | 1.26 | 0.00 | 0.03% | 1.26 | 1.26 | 1.25 | 11,052.00 |
| Jun 24 2024 | 1.26 | 0.010 | 0.89% | 1.25 | 1.26 | 1.25 | 7,442.00 |
| Jun 23 2024 | 1.25 | -0.040 | -3.01% | 1.29 | 1.37 | 1.17 | 3,727.00 |
| Jun 22 2024 | 1.28 | 0.110 | 9.46% | 1.20 | 1.30 | 1.20 | 9,023.00 |
| Jun 21 2024 | 1.17 | 0.00 | -0.02% | 1.20 | 1.20 | 1.06 | 11.00 |
| Jun 20 2024 | 1.17 | 0.00 | -0.01% | 1.20 | 1.20 | 1.06 | 43.00 |
| Jun 19 2024 | 1.17 | 0.00 | 0.00% | 1.17 | 1.17 | 1.17 | 0.00 |
| Jun 18 2024 | 1.17 | 0.00 | 0.02% | 1.22 | 1.27 | 1.12 | 524.00 |
| Jun 17 2024 | 1.17 | -0.080 | -6.61% | 1.22 | 1.22 | 1.17 | 3.00 |
| Jun 16 2024 | 1.26 | 0.00 | 0.00% | 1.26 | 1.26 | 1.26 | 0.00 |
| Jun 15 2024 | 1.26 | 0.050 | 3.93% | 1.21 | 1.26 | 1.07 | 289.00 |
| Jun 14 2024 | 1.21 | 0.040 | 3.01% | 1.22 | 1.22 | 1.21 | 108.00 |
| Jun 13 2024 | 1.17 | -0.020 | -1.97% | 1.17 | 1.20 | 1.13 | 13.00 |
| Jun 12 2024 | 1.20 | -0.020 | -1.93% | 1.24 | 1.28 | 1.13 | 853.00 |
| Jun 11 2024 | 1.22 | -0.040 | -3.26% | 1.26 | 1.27 | 1.10 | 1,436.00 |
| Jun 10 2024 | 1.26 | -0.030 | -2.63% | 1.25 | 1.28 | 1.15 | 4,820.00 |
| Jun 09 2024 | 1.30 | 0.00 | 0.30% | 1.28 | 1.30 | 1.15 | 62.00 |
| Jun 08 2024 | 1.29 | -0.020 | -1.26% | 1.31 | 1.32 | 1.29 | 2,143.00 |
| Jun 07 2024 | 1.31 | 0.00 | 0.25% | 1.31 | 1.38 | 1.25 | 10,419.00 |
| Jun 06 2024 | 1.30 | 0.00 | -0.33% | 1.31 | 1.31 | 1.30 | 10,595.00 |
| Jun 05 2024 | 1.31 | -0.080 | -5.66% | 1.35 | 1.35 | 1.22 | 6,756.00 |
| Jun 04 2024 | 1.39 | 0.00 | -0.01% | 1.38 | 1.39 | 1.38 | 83.00 |
| Jun 03 2024 | 1.39 | 0.00 | -0.06% | 1.38 | 1.39 | 1.38 | 1,075.00 |
| Jun 02 2024 | 1.39 | 0.00 | 0.00% | 1.38 | 1.39 | 1.33 | 1,938.00 |
| Jun 01 2024 | 1.39 | 0.00 | 0.03% | 1.38 | 1.39 | 1.38 | 1,679.00 |
| May 31 2024 | 1.39 | 0.00 | 0.33% | 1.38 | 1.49 | 1.35 | 1,955.00 |
| May 30 2024 | 1.38 | -0.030 | -2.12% | 1.37 | 1.39 | 1.35 | 1,980.00 |
| May 29 2024 | 1.41 | 0.050 | 3.31% | 1.37 | 1.46 | 1.36 | 8,916.00 |
| May 28 2024 | 1.37 | 0.00 | 0.02% | 1.37 | 1.37 | 1.36 | 10,360.00 |
| May 27 2024 | 1.37 | -0.040 | -2.92% | 1.41 | 1.43 | 1.36 | 10,264.00 |
| May 26 2024 | 1.41 | -0.060 | -3.78% | 1.47 | 1.49 | 1.39 | 8,790.00 |
| May 25 2024 | 1.46 | 0.070 | 5.01% | 1.40 | 1.84 | 1.38 | 14,231.00 |
| May 24 2024 | 1.39 | 0.00 | -0.16% | 1.40 | 1.40 | 1.39 | 9,362.00 |
| May 23 2024 | 1.40 | 0.00 | -0.29% | 1.39 | 1.42 | 1.38 | 9,659.00 |
| May 22 2024 | 1.40 | 0.020 | 1.42% | 1.39 | 1.52 | 1.38 | 6,297.00 |
| May 21 2024 | 1.38 | -0.050 | -3.39% | 1.37 | 1.39 | 1.36 | 2,522.00 |
| May 20 2024 | 1.43 | 0.020 | 1.51% | 1.41 | 1.43 | 1.39 | 7,448.00 |
| May 19 2024 | 1.41 | 0.110 | 8.78% | 1.30 | 1.46 | 1.30 | 3,358.00 |
| May 18 2024 | 1.30 | -0.050 | -3.90% | 1.37 | 1.42 | 1.30 | 142.00 |
| May 17 2024 | 1.35 | -0.040 | -2.99% | 1.37 | 1.37 | 1.22 | 10.00 |
| May 16 2024 | 1.39 | 0.070 | 5.16% | 1.35 | 1.46 | 1.35 | 295.00 |
| May 15 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.32 | 1.32 | 1.00 |
| May 14 2024 | 1.32 | -0.050 | -3.92% | 1.36 | 1.49 | 1.26 | 7,463.00 |
| May 13 2024 | 1.37 | 0.050 | 4.06% | 1.34 | 1.37 | 1.30 | 1,100.00 |
| May 12 2024 | 1.32 | -0.040 | -3.01% | 1.36 | 1.55 | 1.23 | 3,423.00 |
| May 11 2024 | 1.36 | -0.070 | -4.75% | 1.46 | 2.12 | 1.28 | 9,847.00 |
| May 10 2024 | 1.43 | 0.00 | 0.00% | 1.40 | 1.43 | 1.32 | 116.00 |
| May 09 2024 | 1.43 | -0.040 | -3.04% | 1.47 | 1.48 | 1.43 | 7,867.00 |
| May 08 2024 | 1.48 | 0.00 | 0.16% | 1.47 | 1.48 | 1.47 | 9,009.00 |
| May 07 2024 | 1.47 | 0.020 | 1.09% | 1.45 | 1.55 | 1.45 | 624.00 |
| May 06 2024 | 1.46 | -0.010 | -0.80% | 1.47 | 1.52 | 1.35 | 430.00 |
| May 05 2024 | 1.47 | 0.070 | 4.75% | 1.43 | 1.49 | 1.40 | 520.00 |
| May 04 2024 | 1.40 | -0.030 | -1.98% | 1.46 | 1.59 | 1.35 | 638.00 |
| May 03 2024 | 1.43 | 0.030 | 2.01% | 1.43 | 1.43 | 1.43 | 0.00 |
| May 02 2024 | 1.40 | -0.120 | -7.64% | 1.52 | 1.52 | 1.33 | 23.00 |
| May 01 2024 | 1.52 | 0.140 | 10.41% | 1.37 | 1.52 | 1.33 | 410.00 |
| Apr 30 2024 | 1.37 | -0.060 | -3.87% | 1.40 | 1.45 | 1.37 | 5.00 |
| Apr 29 2024 | 1.43 | -0.050 | -3.38% | 1.48 | 1.52 | 1.34 | 6,827.00 |
| Apr 28 2024 | 1.48 | 0.010 | 0.69% | 1.48 | 1.48 | 1.48 | 127.00 |
| Apr 27 2024 | 1.47 | -0.080 | -4.99% | 1.55 | 1.55 | 1.32 | 63.00 |
| Apr 26 2024 | 1.55 | 0.030 | 1.96% | 1.53 | 1.63 | 1.45 | 907.00 |
| Apr 25 2024 | 1.52 | -0.030 | -1.95% | 1.58 | 1.58 | 1.52 | 21.00 |
| Apr 24 2024 | 1.55 | -0.010 | -0.95% | 1.56 | 1.57 | 1.55 | 8,487.00 |
| Apr 23 2024 | 1.56 | 0.040 | 2.96% | 1.58 | 1.58 | 1.56 | 1,829.00 |
| Apr 22 2024 | 1.52 | -0.050 | -3.08% | 1.56 | 1.58 | 1.52 | 5,591.00 |
| Apr 21 2024 | 1.57 | 0.010 | 0.47% | 1.56 | 1.64 | 1.52 | 9,064.00 |
| Apr 20 2024 | 1.56 | 0.010 | 0.46% | 1.58 | 1.60 | 1.52 | 2,022.00 |
