Register for real-time alerts, custom portfolio, and market moversPTSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00019 | -0.000038 | -16.64% | 0.00023 | 0.000241 | 0.000178 | 401,440,281.00 |
| Jul 17 2024 | 0.000228 | -0.000113 | -33.13% | 0.000325 | 0.00033 | 0.000197 | 801,703,300.00 |
| Jul 16 2024 | 0.000341 | 0.000017 | 5.24% | 0.000306 | 0.000419 | 0.000277 | 1,778,907,880.00 |
| Jul 15 2024 | 0.000325 | -0.000122 | -27.34% | 0.00043 | 0.00045 | 0.000307 | 255,761,398.00 |
| Jul 14 2024 | 0.000446 | 0.000099 | 28.51% | 0.000339 | 0.001632 | 0.000326 | 453,144,291.00 |
| Jul 13 2024 | 0.000347 | 0.000029 | 9.11% | 0.000317 | 0.000378 | 0.000311 | 930,827,085.00 |
| Jul 12 2024 | 0.000318 | -0.000043 | -11.89% | 0.000362 | 0.00039 | 0.00031 | 434,297,071.00 |
| Jul 11 2024 | 0.000362 | -0.00000040 | -0.11% | 0.000362 | 0.000376 | 0.000361 | 62,415,778.00 |
| Jul 10 2024 | 0.000362 | -0.000036 | -9.05% | 0.000402 | 0.00044 | 0.000361 | 141,835,653.00 |
| Jul 09 2024 | 0.000398 | -0.000159 | -28.56% | 0.000555 | 0.000596 | 0.000368 | 196,014,091.00 |
| Jul 08 2024 | 0.000557 | 0.000071 | 14.62% | 0.000488 | 0.000567 | 0.000487 | 201,544,345.00 |
| Jul 07 2024 | 0.000486 | 0.000122 | 33.57% | 0.00037 | 0.000493 | 0.000333 | 228,430,729.00 |
| Jul 06 2024 | 0.000364 | -0.000102 | -21.92% | 0.00048 | 0.000526 | 0.000336 | 225,099,504.00 |
| Jul 05 2024 | 0.000465 | -0.001132 | -70.88% | 0.001613 | 0.001661 | 0.000436 | 244,361,810.00 |
| Jul 04 2024 | 0.001597 | 0.000982 | 159.80% | 0.000613 | 0.001607 | 0.000608 | 243,268,885.00 |
| Jul 03 2024 | 0.000615 | -0.000213 | -25.74% | 0.000833 | 0.001015 | 0.000614 | 37,871,268.00 |
| Jul 02 2024 | 0.000828 | 0.00038 | 84.94% | 0.000447 | 0.000862 | 0.000431 | 42,326,248.00 |
| Jul 01 2024 | 0.000448 | 0.000201 | 81.47% | 0.000247 | 0.000585 | 0.000246 | 67,470,460.00 |
| Jun 30 2024 | 0.000247 | -0.000014 | -5.38% | 0.000262 | 0.0003 | 0.000246 | 82,725,067.00 |
| Jun 29 2024 | 0.00026 | 0.00000500 | 1.96% | 0.000255 | 0.0004 | 0.000254 | 149,861,057.00 |
| Jun 28 2024 | 0.000255 | -0.00000700 | -2.67% | 0.000263 | 0.000268 | 0.000254 | 52,608,278.00 |
| Jun 27 2024 | 0.000262 | -0.00000800 | -2.97% | 0.000269 | 0.00027 | 0.000246 | 116,406,006.00 |
| Jun 26 2024 | 0.00027 | -0.000024 | -8.18% | 0.000294 | 0.000315 | 0.000267 | 35,999,690.00 |
| Jun 25 2024 | 0.000293 | -0.000028 | -8.71% | 0.000306 | 0.000336 | 0.000277 | 61,024,061.00 |
| Jun 24 2024 | 0.000321 | -0.000043 | -11.81% | 0.00036 | 0.000365 | 0.000321 | 61,849,353.00 |
| Jun 23 2024 | 0.000364 | -0.000038 | -9.44% | 0.000403 | 0.000404 | 0.00036 | 67,031,003.00 |
| Jun 22 2024 | 0.000403 | -0.000024 | -5.62% | 0.000428 | 0.000467 | 0.000399 | 55,824,254.00 |
| Jun 21 2024 | 0.000427 | -0.000014 | -3.18% | 0.00044 | 0.00044 | 0.000425 | 37,640,310.00 |
| Jun 20 2024 | 0.00044 | 0.000011 | 2.56% | 0.000426 | 0.000516 | 0.000425 | 8,786,794.00 |
| Jun 19 2024 | 0.00043 | -0.000012 | -2.72% | 0.000441 | 0.000619 | 0.000425 | 89,903,455.00 |
| Jun 18 2024 | 0.000441 | -0.000034 | -7.15% | 0.000482 | 0.000533 | 0.000425 | 8,038,372.00 |
| Jun 17 2024 | 0.000476 | -0.000279 | -36.96% | 0.000754 | 0.000757 | 0.000476 | 25,238,438.00 |
| Jun 16 2024 | 0.000755 | -0.000026 | -3.33% | 0.000781 | 0.000786 | 0.000754 | 21,808,111.00 |
| Jun 15 2024 | 0.000781 | -0.000029 | -3.58% | 0.00084 | 0.000867 | 0.000775 | 9,586,236.00 |
| Jun 14 2024 | 0.000809 | -0.000189 | -18.93% | 0.000995 | 0.00103 | 0.000799 | 9,209,149.00 |
| Jun 13 2024 | 0.000998 | -0.000098 | -8.94% | 0.001085 | 0.001225 | 0.000964 | 18,499,735.00 |
| Jun 12 2024 | 0.001097 | -0.000181 | -14.16% | 0.001277 | 0.00137 | 0.00109 | 24,398,445.00 |
| Jun 11 2024 | 0.001278 | -0.000397 | -23.71% | 0.001678 | 0.00168 | 0.001271 | 10,882,169.00 |
| Jun 10 2024 | 0.001674 | 0.000041 | 2.51% | 0.001646 | 0.001681 | 0.001621 | 6,134,328.00 |
| Jun 09 2024 | 0.001633 | 0.000042 | 2.64% | 0.001588 | 0.0017 | 0.001586 | 6,584,277.00 |
| Jun 08 2024 | 0.001591 | -0.00000800 | -0.50% | 0.0016 | 0.001605 | 0.001586 | 8,693,587.00 |
| Jun 07 2024 | 0.001599 | 0.00 | 0.00% | 0.001599 | 0.001605 | 0.001593 | 8,736,827.00 |
| Jun 06 2024 | 0.001599 | -0.00000700 | -0.44% | 0.001608 | 0.001611 | 0.001593 | 8,395,765.00 |
| Jun 05 2024 | 0.001606 | -0.00000100 | -0.06% | 0.001605 | 0.001612 | 0.001605 | 8,524,594.00 |
| Jun 04 2024 | 0.001607 | 0.00000100 | 0.06% | 0.001606 | 0.001612 | 0.0016 | 4,576,786.00 |
| Jun 03 2024 | 0.001605 | -0.00000500 | -0.31% | 0.00161 | 0.001612 | 0.001605 | 8,603,226.00 |
| Jun 02 2024 | 0.00161 | 0.00000700 | 0.44% | 0.001603 | 0.0018 | 0.0016 | 5,965,439.00 |
| Jun 01 2024 | 0.001603 | 0.00000050 | 0.03% | 0.001603 | 0.001603 | 0.0016 | 6,946,309.00 |
| May 31 2024 | 0.001603 | -0.00000200 | -0.12% | 0.001607 | 0.001607 | 0.0016 | 8,503,229.00 |
| May 30 2024 | 0.001605 | -0.00000200 | -0.12% | 0.001606 | 0.001607 | 0.0016 | 8,560,695.00 |
| May 29 2024 | 0.001607 | 0.00000090 | 0.06% | 0.001606 | 0.001612 | 0.0016 | 8,581,545.00 |
| May 28 2024 | 0.001606 | 0.00000070 | 0.04% | 0.001607 | 0.001612 | 0.0016 | 8,726,486.00 |
| May 27 2024 | 0.001605 | -0.00000200 | -0.12% | 0.001606 | 0.001612 | 0.0016 | 8,600,568.00 |
| May 26 2024 | 0.001607 | 0.00000400 | 0.25% | 0.001602 | 0.001624 | 0.0016 | 8,683,724.00 |
| May 25 2024 | 0.001602 | 0.00000060 | 0.04% | 0.001602 | 0.001604 | 0.0016 | 6,568,430.00 |
| May 24 2024 | 0.001602 | -0.00000400 | -0.25% | 0.001605 | 0.001606 | 0.0016 | 5,540,706.00 |
| May 23 2024 | 0.001606 | 0.00000200 | 0.12% | 0.001604 | 0.00187 | 0.0016 | 8,564,757.00 |
| May 22 2024 | 0.001603 | -0.00000600 | -0.37% | 0.00161 | 0.001614 | 0.0016 | 8,584,813.00 |
| May 21 2024 | 0.001609 | 0.000059 | 3.80% | 0.001542 | 0.001663 | 0.001536 | 6,592,690.00 |
| May 20 2024 | 0.001551 | -0.000013 | -0.83% | 0.001563 | 0.001567 | 0.001537 | 8,079,419.00 |
| May 19 2024 | 0.001564 | 0.00000090 | 0.06% | 0.001564 | 0.001569 | 0.001561 | 8,703,563.00 |
| May 18 2024 | 0.001563 | -0.000043 | -2.68% | 0.001607 | 0.001612 | 0.001557 | 8,573,589.00 |
| May 17 2024 | 0.001606 | -0.00000600 | -0.37% | 0.001612 | 0.001617 | 0.0016 | 9,016,832.00 |
| May 16 2024 | 0.001612 | -0.00000100 | -0.06% | 0.001613 | 0.001619 | 0.001606 | 8,138,160.00 |
| May 15 2024 | 0.001613 | 0.00000900 | 0.56% | 0.001603 | 0.001638 | 0.001602 | 8,305,839.00 |
| May 14 2024 | 0.001604 | 0.000075 | 4.90% | 0.00153 | 0.001606 | 0.001522 | 8,106,286.00 |
| May 13 2024 | 0.001529 | -0.000081 | -5.03% | 0.00161 | 0.00161 | 0.001527 | 3,024,623.00 |
| May 12 2024 | 0.00161 | -0.00000500 | -0.31% | 0.001615 | 0.001615 | 0.001608 | 7,080,822.00 |
| May 11 2024 | 0.001615 | 0.00000600 | 0.37% | 0.001608 | 0.001616 | 0.0016 | 6,916,529.00 |
| May 10 2024 | 0.001609 | -0.00000200 | -0.12% | 0.001612 | 0.001615 | 0.0016 | 8,543,869.00 |
| May 09 2024 | 0.001611 | -0.00000200 | -0.12% | 0.001613 | 0.001613 | 0.0016 | 8,333,266.00 |
| May 08 2024 | 0.001613 | -0.000084 | -4.95% | 0.001693 | 0.001693 | 0.0016 | 8,025,677.00 |
| May 07 2024 | 0.001697 | 0.00000020 | 0.01% | 0.001696 | 0.0017 | 0.001693 | 6,172,232.00 |
| May 06 2024 | 0.001696 | 0.00000020 | 0.01% | 0.001696 | 0.001699 | 0.001693 | 7,982,045.00 |
| May 05 2024 | 0.001696 | -0.000239 | -12.35% | 0.001932 | 0.001983 | 0.001694 | 7,711,146.00 |
| May 04 2024 | 0.001935 | 0.000347 | 21.85% | 0.001591 | 0.002 | 0.001576 | 8,047,932.00 |
| May 03 2024 | 0.001588 | -0.00000400 | -0.25% | 0.001592 | 0.001592 | 0.001576 | 4,148,103.00 |
| May 02 2024 | 0.001592 | 0.000015 | 0.95% | 0.001577 | 0.001592 | 0.001565 | 6,168,934.00 |
| May 01 2024 | 0.001577 | 0.00000300 | 0.19% | 0.001575 | 0.001592 | 0.001566 | 7,672,041.00 |
| Apr 30 2024 | 0.001575 | -0.00000900 | -0.57% | 0.001585 | 0.001586 | 0.001571 | 8,672,993.00 |
| Apr 29 2024 | 0.001583 | 0.00000300 | 0.19% | 0.001579 | 0.001592 | 0.001576 | 8,533,241.00 |
| Apr 28 2024 | 0.001581 | -0.00000300 | -0.19% | 0.001584 | 0.001592 | 0.001567 | 8,792,716.00 |
| Apr 27 2024 | 0.001584 | 0.00000700 | 0.44% | 0.001577 | 0.001592 | 0.001575 | 8,720,245.00 |
| Apr 26 2024 | 0.001577 | -0.00001 | -0.63% | 0.001589 | 0.001592 | 0.001565 | 2,598,300.00 |
| Apr 25 2024 | 0.001587 | 0.00000100 | 0.06% | 0.001586 | 0.001592 | 0.001584 | 7,951,979.00 |
| Apr 24 2024 | 0.001586 | 0.00000800 | 0.51% | 0.00158 | 0.001592 | 0.001577 | 8,627,725.00 |
| Apr 23 2024 | 0.001578 | -0.00000040 | -0.03% | 0.001581 | 0.001592 | 0.001576 | 8,565,457.00 |
| Apr 22 2024 | 0.001578 | -0.00000300 | -0.19% | 0.001579 | 0.001592 | 0.001576 | 8,870,337.00 |
| Apr 21 2024 | 0.001582 | 0.00 | 0.00% | 0.00158 | 0.001592 | 0.001567 | 8,684,700.00 |
| Apr 20 2024 | 0.001582 | 0.000011 | 0.70% | 0.001571 | 0.001592 | 0.001567 | 8,800,131.00 |
