Market Cap $2.58T
3.51%
Volume 24h $155.64B
41.06%
BTC % 54.14%
0.66%
ETH % 10.07%
1.78%
Coins
34.460
+3
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Apr-05 2026 | $0.00106948 | $0.00084391 | $0.00113983 | $0.00084391 | $10,334,300 | $6,282,878 |
| Apr-04 2026 | $0.00085669 | $0.00060999 | $0.00100119 | $0.00062528 | $11,367,947 | $5,032,817 |
| Apr-03 2026 | $0.00063446 | $0.00062103 | $0.00064569 | $0.00064133 | $2,935,131 | $3,727,258 |
| Apr-02 2026 | $0.00063186 | $0.00063186 | $0.00077201 | $0.00077201 | $4,040,634 | $3,712,017 |
| Apr-01 2026 | $0.00077255 | $0.00075276 | $0.00091076 | $0.00091076 | $5,884,320 | $4,538,502 |
| Mar-31 2026 | $0.00093972 | $0.00093972 | $0.00105768 | $0.00101447 | $4,689,279 | $5,520,161 |
| Mar-30 2026 | $0.00103054 | $0.00096259 | $0.00109667 | $0.00103586 | $12,450,836 | $6,050,616 |
| Mar-29 2026 | $0.00102997 | $0.0010244 | $0.00124611 | $0.00124611 | $11,971,990 | $6,047,256 |
| Mar-28 2026 | $0.00126024 | $0.00126024 | $0.0025916 | $0.00172832 | $31,378,716 | $7,399,124 |
| Mar-27 2026 | $0.00171414 | $0.00166832 | $0.0018679 | $0.00167486 | $6,041,314 | $10,035,199 |
| Mar-26 2026 | $0.00164077 | $0.00157501 | $0.00192304 | $0.00171183 | $9,249,062 | $9,597,051 |
| Mar-25 2026 | $0.00178299 | $0.00157941 | $0.00178299 | $0.00157941 | $7,232,288 | $9,127,006 |
| Mar-24 2026 | $0.00157915 | $0.00157915 | $0.00178905 | $0.00166816 | $11,305,277 | $8,082,496 |
| Mar-23 2026 | $0.00166543 | $0.00146616 | $0.00173387 | $0.00146616 | $8,152,532 | $8,519,438 |
| Mar-22 2026 | $0.00152084 | $0.00152084 | $0.00174986 | $0.00157242 | $4,646,244 | $7,779,780 |