CurrencyBeacon logo}}

Crypto Rate Dashboard

Portal To Bitcoin Price Chart

PTB/USD
$0.000611
-7.62%

PTB Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-07-27 $0.00066369 $0.00068529 $0.00059478 $0.00059924 $893,959.24
2026-07-26 $0.00070925 $0.0007368 $0.00062108 $0.00066227 $1.25M
2026-07-25 $0.0006171 $0.00072077 $0.00061242 $0.00071151 $1.51M
2026-07-24 $0.00057697 $0.00062461 $0.00057673 $0.00061698 $1.10M
2026-07-23 $0.00059688 $0.00061895 $0.00056608 $0.00057759 $1.23M
2026-07-22 $0.000585 $0.00060513 $0.00057444 $0.00059746 $834,979.57
2026-07-21 $0.00067861 $0.00068557 $0.00057106 $0.00058529 $3.16M
2026-07-20 $0.00056108 $0.00068099 $0.00055042 $0.00067809 $1.11M
2026-07-19 $0.00056062 $0.00059164 $0.00055175 $0.00056162 $760,403.48
2026-07-18 $0.00057447 $0.00058081 $0.0005495 $0.00056282 $721,195.10
2026-07-17 $0.00053889 $0.00062355 $0.00053697 $0.00057769 $1.45M
2026-07-16 $0.00055191 $0.00056763 $0.00052739 $0.00053841 $869,790.95
2026-07-15 $0.0004991 $0.00060184 $0.00049167 $0.00055191 $2.32M
2026-07-14 $0.00048353 $0.00050184 $0.00048353 $0.0004989 $541,763.09
2026-07-13 $0.00048804 $0.00049722 $0.00047531 $0.00048307 $533,367.98
2026-07-12 $0.0004923 $0.00050344 $0.0004791 $0.0004879 $501,032.49
2026-07-11 $0.00051644 $0.0005288 $0.00049318 $0.00049318 $779,809.28
2026-07-10 $0.00051749 $0.00052458 $0.00051136 $0.00051615 $840,952.06
2026-07-09 $0.00051684 $0.00052313 $0.00050601 $0.00051804 $889,783.71
2026-07-08 $0.00051868 $0.00051887 $0.00051375 $0.00051709 $563,104.23
2026-07-07 $0.00052783 $0.00053198 $0.00051129 $0.00051856 $526,982.73
2026-07-06 $0.00053241 $0.00053304 $0.0005133 $0.00052838 $490,907.61
2026-07-05 $0.00053524 $0.00053727 $0.00052455 $0.00053169 $893,198.73
2026-07-04 $0.00053182 $0.00054238 $0.00052951 $0.00053518 $489,767.28
2026-07-03 $0.00053483 $0.00055156 $0.00052458 $0.00053192 $521,166.42
2026-07-02 $0.00056759 $0.00066232 $0.00049814 $0.00053578 $2.19M
2026-07-01 $0.00047464 $0.00061893 $0.0004659 $0.00057563 $2.34M
2026-06-30 $0.00048614 $0.00049432 $0.0004704 $0.00047317 $635,639.31
2026-06-29 $0.00047317 $0.00050019 $0.00046917 $0.00048697 $700,560.88
2026-06-28 $0.00047146 $0.00049382 $0.00046422 $0.00047492 $656,681.81