Market Cap $2.13T
-3.43%
Volume 24h $168.32B
12.39%
BTC % 58.3555%
0.72%
ETH % 9.09014%
-6.37%
Coins
34.665
Exchanges
204
Live
Portal To Bitcoin (PTB) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Portal To Bitcoin (PTB) in USD Dollar. This table shows 275 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.00064318 | $0.00059994 | $0.00073639 | $0.00073098 | $746,698 | $4,130,223 |
| Jun-03 2026 | $0.00073498 | $0.00069203 | $0.0007577 | $0.00069203 | $369,525 | $4,719,592 |
| Jun-02 2026 | $0.00069287 | $0.00067852 | $0.00079235 | $0.00079235 | $288,412 | $4,448,657 |
| Jun-01 2026 | $0.00078873 | $0.00072523 | $0.00083695 | $0.00075964 | $446,684 | $5,063,238 |
| May-31 2026 | $0.00075788 | $0.00073021 | $0.00080862 | $0.0007975 | $233,352 | $4,865,210 |
| May-30 2026 | $0.00079544 | $0.00071045 | $0.00082882 | $0.00071045 | $592,306 | $5,019,218 |
| May-29 2026 | $0.00071208 | $0.00066857 | $0.00072654 | $0.00068762 | $228,515 | $4,485,702 |
| May-28 2026 | $0.00068724 | $0.00067172 | $0.00070903 | $0.00070799 | $454,951 | $4,329,257 |
| May-27 2026 | $0.00070763 | $0.00069839 | $0.000761 | $0.00074372 | $288,650 | $4,385,586 |
| May-26 2026 | $0.0007465 | $0.00073452 | $0.00077282 | $0.00077282 | $173,520 | $4,602,835 |
| May-25 2026 | $0.00077552 | $0.00075207 | $0.00080389 | $0.00075207 | $159,746 | $4,781,749 |
| May-24 2026 | $0.00075248 | $0.0007398 | $0.00077625 | $0.00077115 | $202,513 | $4,639,315 |
| May-23 2026 | $0.0007729 | $0.00075377 | $0.00083916 | $0.00081722 | $291,407 | $4,765,228 |
| May-22 2026 | $0.00082319 | $0.00082319 | $0.00087895 | $0.00085161 | $1,579,516 | $5,075,177 |
| May-21 2026 | $0.0008522 | $0.00081689 | $0.0008522 | $0.00084419 | $1,485,847 | $5,251,481 |