Market Cap $3.51T
-5.96%
Volume 24h $530.77B
34.06%
BTC % 55.08%
-0.27%
ETH % 11.07%
-1.98%
Coins
33.667
+9
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $0.028385 | $0.027904 | $0.033536 | $0.033087 | $6,073,616 | $52,572,666 |
| Nov-12 2025 | $0.033635 | $0.030058 | $0.035046 | $0.030058 | $11,998,119 | $62,303,664 |
| Nov-11 2025 | $0.029467 | $0.028608 | $0.029467 | $0.028848 | $8,312,520 | $54,584,321 |
| Nov-10 2025 | $0.028974 | $0.026303 | $0.029161 | $0.028952 | $8,348,678 | $53,671,424 |
| Nov-09 2025 | $0.02914 | $0.026682 | $0.02914 | $0.028184 | $5,342,633 | $50,882,429 |
| Nov-08 2025 | $0.028128 | $0.028128 | $0.030457 | $0.030457 | $5,659,760 | $49,114,832 |
| Nov-07 2025 | $0.029914 | $0.028103 | $0.030567 | $0.030536 | $8,220,844 | $52,167,363 |
| Nov-06 2025 | $0.030306 | $0.029261 | $0.031051 | $0.030481 | $11,155,423 | $52,647,697 |
| Nov-05 2025 | $0.030684 | $0.028276 | $0.030776 | $0.028276 | $15,580,424 | $53,303,878 |
| Nov-04 2025 | $0.028755 | $0.026965 | $0.029215 | $0.027592 | $13,863,819 | $49,952,372 |
| Nov-03 2025 | $0.027591 | $0.025533 | $0.028835 | $0.028835 | $7,854,900 | $47,931,753 |
| Nov-02 2025 | $0.028597 | $0.028346 | $0.029487 | $0.029487 | $3,286,701 | $49,678,616 |
| Nov-01 2025 | $0.029449 | $0.028896 | $0.030277 | $0.02946 | $3,482,485 | $51,158,850 |
| Oct-31 2025 | $0.030006 | $0.028109 | $0.030309 | $0.028572 | $4,356,564 | $52,126,006 |
| Oct-30 2025 | $0.028436 | $0.026809 | $0.029528 | $0.029344 | $9,782,391 | $49,399,038 |