Market Cap $2.65T
-5.58%
Volume 24h $351.60B
29.01%
BTC % 54.69%
-0.84%
ETH % 9.51%
-2.73%
Coins
34.194
+7
Exchanges
885
Last update
53 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 |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $0.00159591 | $0.00152305 | $0.00164515 | $0.00163878 | $4,788,389 | $4,414,737 |
| Feb-02 2026 | $0.0016628 | $0.00161035 | $0.00170602 | $0.00166905 | $5,259,543 | $4,599,638 |
| Feb-01 2026 | $0.00166543 | $0.00165661 | $0.00181274 | $0.0017784 | $5,158,917 | $4,606,928 |
| Jan-31 2026 | $0.00175483 | $0.00167835 | $0.00199975 | $0.00198435 | $8,068,929 | $4,854,214 |
| Jan-30 2026 | $0.00198314 | $0.00195748 | $0.00210867 | $0.00200487 | $7,115,930 | $5,485,760 |
| Jan-29 2026 | $0.00201598 | $0.00201598 | $0.00256437 | $0.00256437 | $9,417,806 | $5,576,621 |
| Jan-28 2026 | $0.00260037 | $0.00250288 | $0.00351679 | $0.00351679 | $18,778,258 | $7,193,144 |
| Jan-27 2026 | $0.00354373 | $0.00203966 | $0.00354373 | $0.00204643 | $30,746,831 | $9,714,060 |
| Jan-26 2026 | $0.00204327 | $0.00201191 | $0.00208851 | $0.00201191 | $5,870,328 | $5,656,994 |
| Jan-25 2026 | $0.00200482 | $0.00194813 | $0.00223231 | $0.00220997 | $6,854,749 | $5,550,539 |
| Jan-24 2026 | $0.00217381 | $0.00209946 | $0.00218591 | $0.00211201 | $5,856,545 | $6,018,401 |
| Jan-23 2026 | $0.00213327 | $0.00209779 | $0.00219243 | $0.00211433 | $5,704,029 | $5,872,032 |
| Jan-22 2026 | $0.00209608 | $0.00208469 | $0.0022531 | $0.0022531 | $5,843,749 | $5,769,664 |
| Jan-21 2026 | $0.00220979 | $0.00194239 | $0.0022257 | $0.00194239 | $7,395,192 | $6,082,655 |
| Jan-20 2026 | $0.00197907 | $0.00197907 | $0.00225975 | $0.0021528 | $7,839,247 | $5,447,575 |