PPTBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 22 2024 | 0.00000062 | 0.00000002 | 3.33% | 0.00000059 | 0.00000071 | 0.00000059 | 3,276,762.00 |
Jul 21 2024 | 0.00000060 | 0.00000010 | 20.00% | 0.00000045 | 0.00000061 | 0.00000018 | 4,674,938.00 |
Jul 20 2024 | 0.00000050 | 0.00000023 | 85.19% | 0.00000057 | 0.00000057 | 0.00000017 | 6,629,487.00 |
Jul 19 2024 | 0.00000027 | 0.00000004 | 17.39% | 0.00000032 | 0.00000052 | 0.00000016 | 3,282,807.00 |
Jul 18 2024 | 0.00000023 | -0.00000003 | -11.54% | 0.00000037 | 0.00000046 | 0.00000021 | 5,200,793.00 |
Jul 17 2024 | 0.00000026 | 0.00000000 | 0.00% | 0.00000021 | 0.00000047 | 0.00000021 | 6,405,568.00 |
Jul 16 2024 | 0.00000026 | -0.00000001 | -3.70% | 0.00000032 | 0.00000047 | 0.00000021 | 5,184,187.00 |
Jul 15 2024 | 0.00000027 | -0.00000007 | -20.59% | 0.00000042 | 0.00000045 | 0.00000021 | 6,334,137.00 |
Jul 14 2024 | 0.00000034 | 0.00000011 | 47.83% | 0.00000032 | 0.00000049 | 0.00000021 | 6,267,060.00 |
Jul 13 2024 | 0.00000023 | -0.00000015 | -39.47% | 0.00000044 | 0.00000049 | 0.00000014 | 5,784,953.00 |
Jul 12 2024 | 0.00000038 | -0.00000019 | -33.33% | 0.00000036 | 0.00000044 | 0.00000036 | 137,995.00 |
Jul 11 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000057 | 0.00000057 | 0.00000057 | 0.00 |
Jul 10 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000057 | 0.00000057 | 0.00000057 | 0.00 |
Jul 09 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000057 | 0.00000057 | 0.00000057 | 0.00 |
Jul 08 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000057 | 0.00000057 | 0.00000057 | 0.00 |
Jul 07 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000057 | 0.00000057 | 0.00000057 | 0.00 |
Jul 06 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000057 | 0.00000057 | 0.00000057 | 0.00 |
Jul 05 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000057 | 0.00000057 | 0.00000057 | 0.00 |
Jul 04 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000057 | 0.00000057 | 0.00000057 | 0.00 |
Jul 03 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000057 | 0.00000057 | 0.00000057 | 0.00 |
Jul 02 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000057 | 0.00000057 | 0.00000057 | 860,483.00 |
Jul 01 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000057 | 0.00000057 | 0.00000057 | 3,129,430.00 |
Jun 30 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000058 | 0.00000058 | 0.00000057 | 4,151,355.00 |
Jun 29 2024 | 0.00000057 | -0.00000001 | -1.72% | 0.00000057 | 0.00000058 | 0.00000057 | 3,257,039.00 |
Jun 28 2024 | 0.00000058 | 0.00000000 | 0.00% | 0.00000058 | 0.00000058 | 0.00000057 | 3,566,400.00 |
Jun 27 2024 | 0.00000058 | 0.00000000 | 0.00% | 0.00000063 | 0.00000064 | 0.00000057 | 3,591,448.00 |
Jun 26 2024 | 0.00000058 | 0.00000001 | 1.75% | 0.00000063 | 0.00000073 | 0.00000057 | 3,424,964.00 |
Jun 25 2024 | 0.00000057 | -0.00000007 | -10.94% | 0.00000057 | 0.00000077 | 0.00000057 | 2,870,993.00 |
Jun 24 2024 | 0.00000064 | -0.00000007 | -9.86% | 0.00000069 | 0.00000082 | 0.00000057 | 1,998,279.00 |
Jun 23 2024 | 0.00000071 | 0.00000000 | 0.00% | 0.00000071 | 0.00000071 | 0.00000071 | 0.00 |
Jun 22 2024 | 0.00000071 | 0.00000000 | 0.00% | 0.00000071 | 0.00000071 | 0.00000071 | 0.00 |
Jun 21 2024 | 0.00000071 | 0.00000000 | 0.00% | 0.00000071 | 0.00000071 | 0.00000071 | 0.00 |
Jun 20 2024 | 0.00000071 | 0.00000000 | 0.00% | 0.00000071 | 0.00000071 | 0.00000071 | 0.00 |
Jun 19 2024 | 0.00000071 | 0.00000000 | 0.00% | 0.00000071 | 0.00000071 | 0.00000071 | 0.00 |
Jun 18 2024 | 0.00000071 | 0.00000000 | 0.00% | 0.00000071 | 0.00000071 | 0.00000071 | 0.00 |
Jun 17 2024 | 0.00000071 | 0.00000000 | 0.00% | 0.00000071 | 0.00000071 | 0.00000071 | 0.00 |
Jun 16 2024 | 0.00000071 | 0.00000000 | 0.00% | 0.00000071 | 0.00000071 | 0.00000071 | 0.00 |
Jun 15 2024 | 0.00000071 | 0.00000000 | 0.00% | 0.00000071 | 0.00000072 | 0.00000071 | 1,132,096.00 |
Jun 14 2024 | 0.00000071 | -0.00000003 | -4.05% | 0.00000074 | 0.00000074 | 0.00000071 | 2,873,864.00 |
Jun 13 2024 | 0.00000074 | 0.00000000 | 0.00% | 0.00000074 | 0.00000076 | 0.00000071 | 2,641,099.00 |
Jun 12 2024 | 0.00000074 | -0.00000009 | -10.84% | 0.00000075 | 0.00000082 | 0.00000069 | 2,530,807.00 |
Jun 11 2024 | 0.00000083 | 0.00000027 | 48.21% | 0.00000057 | 0.00000088 | 0.00000056 | 2,918,490.00 |
Jun 10 2024 | 0.00000056 | -0.00000007 | -11.11% | 0.00000062 | 0.00000063 | 0.00000056 | 3,040,522.00 |
Jun 09 2024 | 0.00000063 | -0.00000001 | -1.56% | 0.00000063 | 0.00000064 | 0.00000056 | 3,739,767.00 |
Jun 08 2024 | 0.00000064 | 0.00000005 | 8.47% | 0.00000064 | 0.00000064 | 0.00000056 | 3,665,321.00 |
Jun 07 2024 | 0.00000059 | 0.00000003 | 5.36% | 0.00000064 | 0.00000066 | 0.00000056 | 3,300,004.00 |
Jun 06 2024 | 0.00000056 | -0.00000004 | -6.67% | 0.00000068 | 0.00000069 | 0.00000056 | 3,397,918.00 |
Jun 05 2024 | 0.00000060 | -0.00000006 | -9.09% | 0.00000060 | 0.00000072 | 0.00000056 | 3,241,689.00 |
Jun 04 2024 | 0.00000066 | 0.00000002 | 3.13% | 0.00000057 | 0.00000079 | 0.00000054 | 2,892,890.00 |
Jun 03 2024 | 0.00000064 | -0.00000006 | -8.57% | 0.00000068 | 0.00000081 | 0.00000054 | 3,360,104.00 |
Jun 02 2024 | 0.00000070 | 0.00000006 | 9.38% | 0.00000071 | 0.00000085 | 0.00000053 | 2,859,654.00 |
Jun 01 2024 | 0.00000064 | -0.00000026 | -28.89% | 0.00000082 | 0.00000091 | 0.00000052 | 2,583,203.00 |
May 31 2024 | 0.00000090 | 0.00000015 | 20.00% | 0.00000075 | 0.00000092 | 0.00000074 | 2,683,840.00 |
May 30 2024 | 0.00000075 | 0.00000001 | 1.35% | 0.00000081 | 0.00000081 | 0.00000074 | 2,647,234.00 |
May 29 2024 | 0.00000074 | -0.00000004 | -5.13% | 0.00000076 | 0.00000083 | 0.00000074 | 2,597,939.00 |
May 28 2024 | 0.00000078 | -0.00000001 | -1.27% | 0.00000081 | 0.00000085 | 0.00000074 | 2,465,172.00 |
May 27 2024 | 0.00000079 | 0.00000001 | 1.28% | 0.00000077 | 0.00000087 | 0.00000074 | 2,523,426.00 |
May 26 2024 | 0.00000078 | 0.00000001 | 1.30% | 0.00000077 | 0.00000084 | 0.00000074 | 2,769,165.00 |
May 25 2024 | 0.00000077 | 0.00000002 | 2.67% | 0.00000078 | 0.00000084 | 0.00000074 | 2,716,372.00 |
May 24 2024 | 0.00000075 | -0.00000012 | -13.79% | 0.00000069 | 0.00000090 | 0.00000069 | 2,711,472.00 |
May 23 2024 | 0.00000087 | 0.00000005 | 6.10% | 0.00000073 | 0.00000095 | 0.00000066 | 2,562,156.00 |
May 22 2024 | 0.00000082 | 0.00000006 | 7.89% | 0.00000068 | 0.00000089 | 0.00000066 | 2,540,068.00 |
May 21 2024 | 0.00000076 | 0.00000002 | 2.70% | 0.00000082 | 0.00000102 | 0.00000066 | 2,803,415.00 |
May 20 2024 | 0.00000074 | -0.00000003 | -3.90% | 0.00000077 | 0.00000086 | 0.00000066 | 2,778,812.00 |
May 19 2024 | 0.00000077 | -0.00000005 | -6.10% | 0.00000078 | 0.00000087 | 0.00000066 | 2,476,075.00 |
May 18 2024 | 0.00000082 | -0.00000005 | -5.75% | 0.00000093 | 0.00000093 | 0.00000076 | 2,234,670.00 |
May 17 2024 | 0.00000087 | -0.00000002 | -2.25% | 0.00000079 | 0.00000094 | 0.00000076 | 2,444,708.00 |
May 16 2024 | 0.00000089 | 0.00000010 | 12.66% | 0.00000089 | 0.00000095 | 0.00000076 | 2,193,950.00 |
May 15 2024 | 0.00000079 | 0.00000002 | 2.60% | 0.00000085 | 0.00000097 | 0.00000076 | 2,149,557.00 |
May 14 2024 | 0.00000077 | -0.00000001 | -1.28% | 0.00000083 | 0.00000097 | 0.00000076 | 2,417,569.00 |
May 13 2024 | 0.00000078 | -0.00000013 | -14.29% | 0.00000091 | 0.00000097 | 0.00000074 | 2,333,340.00 |
May 12 2024 | 0.00000091 | 0.00000015 | 19.74% | 0.00000083 | 0.00000099 | 0.00000069 | 2,459,799.00 |
May 11 2024 | 0.00000076 | -0.00000035 | -31.53% | 0.00000098 | 0.00000117 | 0.00000066 | 2,470,140.00 |
May 10 2024 | 0.00000111 | 0.00000047 | 73.44% | 0.00000065 | 0.00000123 | 0.00000063 | 2,226,944.00 |
May 09 2024 | 0.00000064 | 0.00000003 | 4.92% | 0.00000071 | 0.00000088 | 0.00000062 | 1,406,273.00 |
May 08 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000061 | 0.00000061 | 0.00000061 | 0.00 |
May 07 2024 | 0.00000061 | -0.00000003 | -4.69% | 0.00000064 | 0.00000064 | 0.00000061 | 1,880,090.00 |
May 06 2024 | 0.00000064 | 0.00000001 | 1.59% | 0.00000066 | 0.00000067 | 0.00000063 | 2,815,993.00 |
May 05 2024 | 0.00000063 | -0.00000006 | -8.70% | 0.00000065 | 0.00000070 | 0.00000063 | 3,255,387.00 |
May 04 2024 | 0.00000069 | 0.00000010 | 16.95% | 0.00000059 | 0.00000071 | 0.00000059 | 2,119,360.00 |
May 03 2024 | 0.00000059 | 0.00000000 | 0.00% | 0.00000059 | 0.00000059 | 0.00000058 | 3,348,172.00 |
May 02 2024 | 0.00000059 | 0.00000003 | 5.36% | 0.00000064 | 0.00000073 | 0.00000057 | 2,149,812.00 |
May 01 2024 | 0.00000056 | 0.00000000 | 0.00% | 0.00000055 | 0.00000069 | 0.00000054 | 3,312,323.00 |
Apr 30 2024 | 0.00000056 | 0.00000002 | 3.70% | 0.00000054 | 0.00000056 | 0.00000054 | 2,163,641.00 |
Apr 29 2024 | 0.00000054 | 0.00000000 | 0.00% | 0.00000054 | 0.00000054 | 0.00000054 | 1,844,436.00 |
Apr 28 2024 | 0.00000054 | 0.00000002 | 3.85% | 0.00000051 | 0.00000061 | 0.00000051 | 1,933,973.00 |
Apr 27 2024 | 0.00000052 | -0.00000009 | -14.75% | 0.00000054 | 0.00000062 | 0.00000050 | 3,756,346.00 |
Apr 26 2024 | 0.00000061 | 0.00000005 | 8.93% | 0.00000057 | 0.00000062 | 0.00000050 | 3,417,101.00 |
Apr 25 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000058 | 0.00000063 | 0.00000049 | 3,728,806.00 |
Apr 24 2024 | 0.00000057 | 0.00000006 | 11.76% | 0.00000058 | 0.00000064 | 0.00000046 | 3,468,905.00 |