Market Cap $4.01T
0.94%
Volume 24h $292.70B
-16.55%
BTC % 55.19%
-0.47%
ETH % 11.85%
1.01%
Coins
33.516
+8
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 |
|---|---|---|---|---|---|---|
| Oct-23 2025 | $0.031589 | $0.030328 | $0.034021 | $0.034019 | $20,262,479 | $57,086,880 |
| Oct-22 2025 | $0.033574 | $0.033134 | $0.039303 | $0.036057 | $26,294,371 | $53,484,775 |
| Oct-21 2025 | $0.036985 | $0.034863 | $0.042754 | $0.03529 | $26,657,251 | $58,446,154 |
| Oct-20 2025 | $0.035429 | $0.035429 | $0.040713 | $0.039118 | $19,511,306 | $60,479,124 |
| Oct-19 2025 | $0.040504 | $0.03217 | $0.043038 | $0.03217 | $18,373,635 | $69,142,625 |
| Oct-18 2025 | $0.032516 | $0.032377 | $0.034878 | $0.033911 | $6,134,396 | $55,507,736 |
| Oct-17 2025 | $0.032563 | $0.032563 | $0.041197 | $0.033711 | $23,566,044 | $55,586,910 |
| Oct-16 2025 | $0.033303 | $0.032189 | $0.036969 | $0.036969 | $24,622,766 | $56,850,741 |
| Oct-15 2025 | $0.037353 | $0.033868 | $0.050008 | $0.048361 | $34,126,575 | $64,093,814 |
| Oct-14 2025 | $0.049557 | $0.046351 | $0.069764 | $0.063683 | $39,170,268 | $85,033,284 |
| Oct-13 2025 | $0.065063 | $0.062817 | $0.075985 | $0.062817 | $36,956,212 | $111,638,347 |
| Oct-12 2025 | $0.062876 | $0.05266 | $0.072793 | $0.060402 | $48,727,954 | $107,886,708 |
| Oct-11 2025 | $0.063137 | $0.050988 | $0.063137 | $0.051225 | $34,510,030 | $108,333,607 |
| Oct-10 2025 | $0.050659 | $0.048249 | $0.054216 | $0.052863 | $27,711,916 | $86,923,781 |
| Oct-09 2025 | $0.05308 | $0.048703 | $0.053595 | $0.050793 | $27,924,378 | $91,078,750 |