CurrencyBeacon logo}}

Crypto Rate Dashboard

Portal To Bitcoin Price Chart

PTB/USD
$0.000771
-3.33%

PTB Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-05-31 $0.00079926 $0.00080958 $0.00073017 $0.00075933 $839,756.81
2026-05-30 $0.00071136 $0.00082996 $0.00071019 $0.00079675 $1.88M
2026-05-29 $0.00068925 $0.00072673 $0.00066763 $0.00071144 $0.00
2026-05-28 $0.00071096 $0.00071379 $0.00066851 $0.00068778 $1.22M
2026-05-27 $0.00074335 $0.00075969 $0.00069805 $0.00070987 $750,691.47
2026-05-26 $0.00077247 $0.00077538 $0.00073289 $0.00074454 $605,103.67
2026-05-25 $0.00075265 $0.00080441 $0.00075265 $0.00077596 $612,010.57
2026-05-24 $0.00077126 $0.00077659 $0.000738 $0.00075155 $736,737.26
2026-05-23 $0.00081719 $0.00084292 $0.00074178 $0.00077336 $921,224.67
2026-05-22 $0.00086111 $0.00089406 $0.00081049 $0.000818 $819,806.85
2026-05-21 $0.00084419 $0.0008652 $0.00081625 $0.00086187 $1.03M
2026-05-20 $0.00083245 $0.00087795 $0.00082648 $0.00084371 $971,733.87
2026-05-19 $0.00083507 $0.00087889 $0.00082122 $0.00083113 $771,518.89
2026-05-18 $0.00081122 $0.00085135 $0.00080482 $0.00083155 $626,722.62
2026-05-17 $0.00081011 $0.00087932 $0.00079788 $0.0008112 $1.00M
2026-05-16 $0.0008709 $0.0008986 $0.00078827 $0.00080658 $899,163.71
2026-05-15 $0.00094342 $0.0009755 $0.00084862 $0.00086882 $1.16M
2026-05-14 $0.00083171 $0.00098141 $0.00081157 $0.00094312 $2.45M
2026-05-13 $0.00106175 $0.00106582 $0.00079623 $0.00083155 $2.65M
2026-05-12 $0.00091095 $0.00109003 $0.00090666 $0.00106064 $3.64M
2026-05-11 $0.00096312 $0.0009883 $0.00089455 $0.00090715 $1.92M
2026-05-10 $0.0010715 $0.00111639 $0.0009337 $0.0009721 $4.83M
2026-05-09 $0.00077571 $0.00110486 $0.00077347 $0.0010869 $10.80M
2026-05-08 $0.00072885 $0.00078426 $0.00072885 $0.00077426 $1.34M
2026-05-07 $0.00071707 $0.00073516 $0.00069205 $0.00072955 $1.12M
2026-05-06 $0.00078576 $0.00079554 $0.00069949 $0.00071735 $1.28M
2026-05-05 $0.000817 $0.00083882 $0.0007877 $0.0007877 $833,258.20
2026-05-04 $0.00079963 $0.00083395 $0.00079415 $0.0008095 $928,251.59
2026-05-03 $0.00079967 $0.00084503 $0.00077083 $0.00079925 $956,760.25
2026-05-02 $0.00079388 $0.00080547 $0.00075362 $0.00080276 $883,094.64