Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.PBTC35AUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 19 2024 | 1.55 | 0.040 | 2.65% | 1.55 | 1.60 | 1.55 | 601.00 |
| Apr 18 2024 | 1.51 | -0.010 | -0.43% | 1.52 | 1.52 | 1.49 | 1,124.00 |
| Apr 17 2024 | 1.52 | -0.030 | -1.95% | 1.55 | 1.60 | 1.45 | 3,643.00 |
| Apr 16 2024 | 1.55 | 0.00 | 0.23% | 1.55 | 1.55 | 1.55 | 29.00 |
| Apr 15 2024 | 1.54 | -0.060 | -3.81% | 1.61 | 1.61 | 1.52 | 5,760.00 |
| Apr 14 2024 | 1.61 | 0.110 | 7.17% | 1.55 | 1.61 | 1.49 | 48.00 |
| Apr 13 2024 | 1.50 | 0.00 | -0.13% | 1.50 | 1.53 | 1.50 | 82.00 |
| Apr 12 2024 | 1.50 | -0.030 | -1.95% | 1.52 | 1.55 | 1.50 | 314.00 |
| Apr 11 2024 | 1.53 | -0.090 | -5.51% | 1.63 | 1.63 | 1.52 | 4,186.00 |
| Apr 10 2024 | 1.62 | 0.020 | 1.22% | 1.58 | 1.74 | 1.55 | 888.00 |
| Apr 09 2024 | 1.60 | -0.020 | -1.47% | 1.62 | 1.70 | 1.58 | 5,244.00 |
| Apr 08 2024 | 1.62 | 0.030 | 1.82% | 1.64 | 1.65 | 1.59 | 3,013.00 |
| Apr 07 2024 | 1.59 | -0.030 | -1.99% | 1.63 | 1.65 | 1.59 | 4,867.00 |
| Apr 06 2024 | 1.63 | 0.030 | 1.73% | 1.65 | 1.69 | 1.61 | 5,175.00 |
| Apr 05 2024 | 1.60 | 0.010 | 0.48% | 1.59 | 1.61 | 1.59 | 8,650.00 |
| Apr 04 2024 | 1.59 | 0.00 | 0.27% | 1.59 | 1.66 | 1.56 | 7,769.00 |
| Apr 03 2024 | 1.59 | -0.010 | -0.79% | 1.61 | 1.61 | 1.58 | 9,883.00 |
| Apr 02 2024 | 1.60 | -0.020 | -1.14% | 1.62 | 1.65 | 1.58 | 7,958.00 |
| Apr 01 2024 | 1.62 | 0.00 | 0.00% | 1.63 | 1.63 | 1.61 | 7,781.00 |
| Mar 31 2024 | 1.62 | 0.00 | 0.07% | 1.62 | 1.63 | 1.61 | 8,945.00 |
| Mar 30 2024 | 1.62 | -0.010 | -0.85% | 1.69 | 1.69 | 1.61 | 8,960.00 |
| Mar 29 2024 | 1.63 | -0.030 | -1.87% | 1.65 | 1.67 | 1.61 | 9,269.00 |
| Mar 28 2024 | 1.66 | -0.080 | -4.53% | 1.73 | 2.30 | 1.61 | 12,755.00 |
| Mar 27 2024 | 1.74 | -0.040 | -2.17% | 1.78 | 2.40 | 1.66 | 14,392.00 |
| Mar 26 2024 | 1.78 | -0.240 | -12.02% | 1.99 | 3.58 | 1.71 | 17,146.00 |
| Mar 25 2024 | 2.02 | 0.340 | 20.50% | 1.67 | 2.42 | 1.65 | 20,110.00 |
| Mar 24 2024 | 1.68 | 0.00 | -0.01% | 1.68 | 1.70 | 1.62 | 9,944.00 |
| Mar 23 2024 | 1.68 | -0.010 | -0.80% | 1.69 | 1.70 | 1.53 | 12,679.00 |
| Mar 22 2024 | 1.69 | 0.010 | 0.81% | 1.67 | 1.71 | 1.67 | 12,874.00 |
| Mar 21 2024 | 1.68 | -0.050 | -2.66% | 1.72 | 1.74 | 1.60 | 13,628.00 |
| Mar 20 2024 | 1.72 | 0.060 | 3.55% | 1.65 | 1.75 | 1.60 | 8,333.00 |
| Mar 19 2024 | 1.67 | 0.020 | 0.97% | 1.66 | 1.77 | 1.60 | 6,514.00 |
| Mar 18 2024 | 1.65 | -0.050 | -2.98% | 1.71 | 1.72 | 1.62 | 6,200.00 |
| Mar 17 2024 | 1.70 | 0.00 | 0.17% | 1.69 | 1.71 | 1.60 | 10,317.00 |
| Mar 16 2024 | 1.70 | -0.050 | -2.87% | 1.75 | 1.77 | 1.69 | 11,193.00 |
| Mar 15 2024 | 1.75 | 0.030 | 1.91% | 1.73 | 1.75 | 1.70 | 10,425.00 |
| Mar 14 2024 | 1.71 | -0.010 | -0.52% | 1.72 | 1.75 | 1.69 | 12,934.00 |
| Mar 13 2024 | 1.72 | 0.020 | 1.11% | 1.71 | 1.75 | 1.69 | 9,846.00 |
| Mar 12 2024 | 1.70 | -0.050 | -3.09% | 1.76 | 1.76 | 1.67 | 10,316.00 |
| Mar 11 2024 | 1.76 | 0.030 | 1.89% | 1.75 | 1.77 | 1.70 | 10,615.00 |
| Mar 10 2024 | 1.73 | 0.030 | 1.61% | 1.69 | 1.76 | 1.67 | 14,050.00 |
| Mar 09 2024 | 1.70 | -0.050 | -2.96% | 1.74 | 1.90 | 1.65 | 12,745.00 |
| Mar 08 2024 | 1.75 | 0.010 | 0.73% | 1.74 | 1.76 | 1.68 | 12,418.00 |
| Mar 07 2024 | 1.74 | -0.050 | -2.73% | 1.79 | 1.80 | 1.71 | 12,217.00 |
| Mar 06 2024 | 1.79 | 0.040 | 2.42% | 1.74 | 1.80 | 1.73 | 13,888.00 |
| Mar 05 2024 | 1.74 | 0.00 | -0.22% | 1.75 | 1.80 | 1.73 | 11,003.00 |
| Mar 04 2024 | 1.75 | -0.030 | -1.71% | 1.77 | 1.80 | 1.75 | 11,855.00 |
| Mar 03 2024 | 1.78 | 0.020 | 0.86% | 1.77 | 1.80 | 1.75 | 10,719.00 |
| Mar 02 2024 | 1.76 | 0.010 | 0.79% | 1.76 | 1.80 | 1.73 | 8,041.00 |
| Mar 01 2024 | 1.75 | -0.020 | -1.07% | 1.77 | 1.80 | 1.73 | 6,629.00 |
| Feb 29 2024 | 1.77 | 0.010 | 0.66% | 1.76 | 1.80 | 1.73 | 6,092.00 |
| Feb 28 2024 | 1.76 | -0.010 | -0.43% | 1.76 | 1.79 | 1.73 | 11,143.00 |
| Feb 27 2024 | 1.76 | 0.00 | 0.22% | 1.75 | 1.79 | 1.73 | 7,231.00 |
| Feb 26 2024 | 1.76 | 0.010 | 0.43% | 1.75 | 1.80 | 1.73 | 10,504.00 |
| Feb 25 2024 | 1.75 | -0.020 | -1.13% | 1.76 | 1.80 | 1.69 | 6,573.00 |
| Feb 24 2024 | 1.77 | -0.040 | -1.97% | 1.79 | 1.81 | 1.70 | 4,352.00 |
| Feb 23 2024 | 1.81 | 0.030 | 1.69% | 1.79 | 1.90 | 1.69 | 4,806.00 |
| Feb 22 2024 | 1.78 | 0.060 | 3.45% | 1.70 | 1.84 | 1.70 | 6,460.00 |
| Feb 21 2024 | 1.72 | -0.020 | -0.96% | 1.72 | 1.76 | 1.68 | 10,262.00 |
| Feb 20 2024 | 1.74 | -0.010 | -0.45% | 1.74 | 1.75 | 1.68 | 9,301.00 |
| Feb 19 2024 | 1.74 | -0.020 | -1.22% | 1.77 | 1.77 | 1.70 | 11,334.00 |
| Feb 18 2024 | 1.77 | -0.040 | -2.14% | 1.78 | 1.83 | 1.73 | 11,252.00 |
| Feb 17 2024 | 1.80 | 0.040 | 2.51% | 1.76 | 1.82 | 1.74 | 10,085.00 |
| Feb 16 2024 | 1.76 | -0.040 | -2.23% | 1.79 | 1.79 | 1.76 | 11,590.00 |
| Feb 15 2024 | 1.80 | 0.030 | 1.73% | 1.79 | 1.84 | 1.77 | 10,158.00 |
| Feb 14 2024 | 1.77 | 0.010 | 0.52% | 1.75 | 1.83 | 1.71 | 8,770.00 |
| Feb 13 2024 | 1.76 | -0.030 | -1.46% | 1.78 | 1.82 | 1.71 | 10,694.00 |
| Feb 12 2024 | 1.79 | -0.030 | -1.84% | 1.82 | 1.86 | 1.73 | 11,246.00 |
| Feb 11 2024 | 1.82 | 0.00 | 0.20% | 1.84 | 1.85 | 1.80 | 11,782.00 |
| Feb 10 2024 | 1.82 | -0.010 | -0.33% | 1.82 | 1.86 | 1.80 | 11,702.00 |
| Feb 09 2024 | 1.82 | 0.040 | 2.27% | 1.79 | 1.90 | 1.76 | 10,703.00 |
| Feb 08 2024 | 1.78 | -0.010 | -0.68% | 1.77 | 1.81 | 1.75 | 10,114.00 |
| Feb 07 2024 | 1.79 | 0.030 | 1.72% | 1.78 | 1.82 | 1.73 | 6,331.00 |
| Feb 06 2024 | 1.76 | -0.030 | -1.40% | 1.79 | 1.81 | 1.71 | 10,648.00 |
| Feb 05 2024 | 1.79 | -0.060 | -3.30% | 1.83 | 1.88 | 1.71 | 10,306.00 |
| Feb 04 2024 | 1.85 | 0.040 | 2.33% | 1.81 | 2.11 | 1.80 | 10,741.00 |
| Feb 03 2024 | 1.81 | -0.020 | -1.16% | 1.83 | 1.83 | 1.80 | 12,452.00 |
| Feb 02 2024 | 1.83 | -0.030 | -1.80% | 1.87 | 1.89 | 1.82 | 12,101.00 |
