Market Cap $3.25T
-3.3%
Volume 24h $269.17B
-6.62%
BTC % 54.68%
-0.25%
ETH % 11.18%
-0.8%
Coins
33.766
+6
Exchanges
885
Last update
45 Seconds ago
Portal To Bitcoin (PTB) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.0054902 | $0.00532104 | $0.0060479 | $0.0060479 | $14,245,107 | $10,744,436 |
| Dec-03 2025 | $0.00632307 | $0.00556331 | $0.00680455 | $0.00679922 | $9,449,692 | $12,401,064 |
| Dec-02 2025 | $0.00665191 | $0.00636656 | $0.00674516 | $0.00660676 | $6,550,807 | $12,414,056 |
| Dec-01 2025 | $0.00671736 | $0.00661716 | $0.00752417 | $0.00752417 | $9,070,002 | $12,536,202 |
| Nov-30 2025 | $0.00777052 | $0.00730803 | $0.00782535 | $0.00755455 | $12,299,474 | $14,501,651 |
| Nov-29 2025 | $0.00757825 | $0.00750388 | $0.00819417 | $0.008063 | $13,184,875 | $14,142,817 |
| Nov-28 2025 | $0.00824659 | $0.00798117 | $0.00883737 | $0.00877143 | $13,896,870 | $15,390,102 |
| Nov-27 2025 | $0.00900984 | $0.00784231 | $0.010057 | $0.00799654 | $17,368,520 | $16,814,522 |
| Nov-26 2025 | $0.00807729 | $0.00774862 | $0.009097 | $0.00788015 | $13,993,360 | $15,029,721 |
| Nov-25 2025 | $0.00778675 | $0.00691569 | $0.00870514 | $0.00864668 | $15,889,531 | $14,489,097 |
| Nov-24 2025 | $0.0088072 | $0.00866842 | $0.00931749 | $0.00886805 | $8,731,821 | $15,771,442 |
| Nov-23 2025 | $0.00912249 | $0.00858102 | $0.012555 | $0.012555 | $17,245,769 | $17,705,071 |
| Nov-22 2025 | $0.012715 | $0.010769 | $0.013675 | $0.012537 | $7,891,544 | $23,957,189 |
| Nov-21 2025 | $0.012217 | $0.012217 | $0.016835 | $0.016355 | $7,167,176 | $23,038,911 |
| Nov-20 2025 | $0.016618 | $0.015723 | $0.018537 | $0.018537 | $7,057,696 | $31,337,642 |