Market Cap $4.47T
0.97%
Volume 24h $430.50B
6.03%
BTC % 54.33%
0.33%
ETH % 12.11%
-0.66%
Coins
33.319
+11
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.057812 | $0.055657 | $0.059963 | $0.056391 | $14,977,833 | $98,902,445 |
| Oct-01 2025 | $0.055223 | $0.051129 | $0.057707 | $0.056623 | $10,153,295 | $94,473,019 |
| Sep-30 2025 | $0.05594 | $0.051162 | $0.065419 | $0.055489 | $13,881,086 | $94,580,440 |
| Sep-29 2025 | $0.055355 | $0.048962 | $0.056293 | $0.050448 | $14,094,801 | $93,591,831 |
| Sep-28 2025 | $0.05054 | $0.0493 | $0.054632 | $0.054632 | $16,633,463 | $85,449,835 |
| Sep-27 2025 | $0.057373 | $0.042953 | $0.058267 | $0.046202 | $20,721,725 | $97,003,298 |
| Sep-26 2025 | $0.046455 | $0.046455 | $0.052575 | $0.05203 | $13,592,834 | $78,544,453 |
| Sep-25 2025 | $0.052377 | $0.049826 | $0.058325 | $0.057092 | $17,337,880 | $88,292,800 |
| Sep-24 2025 | $0.057455 | $0.054566 | $0.062922 | $0.054836 | $25,221,096 | $96,852,971 |
| Sep-23 2025 | $0.054675 | $0.054675 | $0.062991 | $0.060095 | $54,874,229 | $92,167,656 |
| Sep-22 2025 | $0.057676 | $0.055879 | $0.065382 | $0.057411 | $857,217,053 | $97,225,999 |
| Sep-21 2025 | $0.057178 | $0.055018 | $0.058987 | $0.055371 | $741,643,816 | $96,386,942 |
| Sep-20 2025 | $0.055284 | $0.05377 | $0.057632 | $0.054423 | $543,291,248 | $93,193,214 |
| Sep-19 2025 | $0.055935 | $0.055935 | $0.062884 | $0.062884 | $382,889,591 | $94,291,947 |
| Sep-18 2025 | $0.063262 | $0.055909 | $0.064094 | $0.061521 | $300,736,384 | $106,643,032 |