PBTC Historical USD Price
Daily close · Oct 29, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $59,987.56 | $60,009.34 | $59,980.42 | $60,009.34 | $6,630.33 |
| 2026-10-29 | $192.24 | $192.46 | $174.41 | $177.21 | $3.18 |
| 2026-10-28 | $190.80 | $192.72 | $188.32 | $192.09 | $17.92 |
| 2026-10-27 | $190.15 | $192.94 | $187.75 | $190.87 | $4.04 |
| 2026-10-26 | $189.48 | $190.72 | $188.15 | $190.08 | $6.29 |
| 2026-10-25 | $188.39 | $190.61 | $187.31 | $189.42 | $3.80 |
| 2026-10-24 | $185.42 | $188.51 | $182.77 | $188.51 | $24.55 |
| 2026-10-23 | $184.00 | $188.32 | $183.79 | $185.52 | $7.29 |
| 2026-10-22 | $187.92 | $188.59 | $182.84 | $184.07 | $3.21 |
| 2026-10-21 | $188.40 | $189.86 | $187.73 | $187.87 | $5.36 |
| 2026-10-20 | $185.92 | $188.76 | $184.36 | $188.41 | $3.40 |
| 2026-10-19 | $183.51 | $186.36 | $183.20 | $185.91 | $2.97 |
| 2026-10-18 | $180.52 | $183.41 | $178.82 | $183.38 | $4.56 |
| 2026-10-17 | $180.53 | $182.15 | $179.10 | $180.53 | $6.10 |
| 2026-10-16 | $184.55 | $184.91 | $180.58 | $180.62 | $2.35 |
| 2026-10-15 | $184.78 | $185.82 | $180.48 | $184.52 | $8.05 |
| 2026-10-14 | $188.17 | $189.40 | $183.54 | $184.66 | $11.91 |
| 2026-10-13 | $186.05 | $189.51 | $183.91 | $188.16 | $4.00 |
| 2026-10-12 | $191.61 | $192.36 | $185.98 | $185.98 | $40.97 |
| 2026-10-11 | $190.58 | $191.64 | $143.39 | $191.58 | $480.39 |
| 2026-10-10 | $144.63 | $193.71 | $144.57 | $190.60 | $279.33 |
| 2026-10-09 | $142.14 | $144.86 | $141.69 | $144.75 | $8.41 |
| 2026-10-08 | $150.13 | $150.80 | $138.69 | $142.09 | $16.28 |
| 2026-10-07 | $148.97 | $150.63 | $145.36 | $150.14 | $54.07 |
| 2026-10-06 | $149.72 | $150.32 | $148.17 | $149.07 | $11.39 |
| 2026-10-05 | $148.41 | $150.96 | $147.11 | $149.83 | $27.16 |
| 2026-10-04 | $145.62 | $148.63 | $144.81 | $148.42 | $4.95 |
| 2026-10-03 | $140.91 | $146.34 | $140.42 | $145.60 | $11.16 |
| 2026-10-02 | $142.33 | $143.28 | $139.72 | $140.93 | $11.11 |
| 2026-10-01 | $141.45 | $142.32 | $140.55 | $142.27 | $10.60 |