時価総額 $2.26T
2.39%
ボリューム24h $71.91B
21.31%
BTC % 59.0369%
0.59%
ETH % 10.3137%
0.78%
硬貨
34.665
取引所
204
ライブ
Portal To Bitcoin (PTB) 履歴価格、日付別ボリュームデータ 米ドル - USD
Portal To Bitcoin (PTB) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 321 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.00067421 | $0.00055219 | $0.00067652 | $0.00056249 | $216,690 | $5,361,063 |
| Jul-19 2026 | $0.00056104 | $0.00055134 | $0.00058772 | $0.000562 | $179,192 | $4,460,744 |
| Jul-18 2026 | $0.00056158 | $0.00054848 | $0.00057566 | $0.0005751 | $142,078 | $4,464,983 |
| Jul-17 2026 | $0.00057585 | $0.00053817 | $0.00062014 | $0.00053817 | $305,798 | $4,578,491 |
| Jul-16 2026 | $0.00053845 | $0.00052666 | $0.00056333 | $0.00055173 | $165,714 | $4,281,082 |
| Jul-15 2026 | $0.00055123 | $0.00049079 | $0.00059828 | $0.00049877 | $499,675 | $4,382,694 |
| Jul-14 2026 | $0.00049912 | $0.00048431 | $0.00050183 | $0.00048431 | $84,521 | $3,968,232 |
| Jul-13 2026 | $0.00048283 | $0.00047543 | $0.00049659 | $0.00048737 | $105,693 | $3,838,708 |
| Jul-12 2026 | $0.00048581 | $0.00047921 | $0.00050487 | $0.00049129 | $131,343 | $3,859,297 |
| Jul-11 2026 | $0.00049509 | $0.00049458 | $0.00052725 | $0.00051658 | $156,004 | $3,932,981 |
| Jul-10 2026 | $0.00051658 | $0.00051227 | $0.00052384 | $0.00051694 | $251,138 | $4,103,722 |
| Jul-09 2026 | $0.00051767 | $0.00050528 | $0.00052395 | $0.00051659 | $316,168 | $4,112,346 |
| Jul-08 2026 | $0.00051575 | $0.00051359 | $0.0005184 | $0.0005181 | $158,725 | $4,097,077 |
| Jul-07 2026 | $0.00051764 | $0.00051121 | $0.00053136 | $0.00052727 | $107,118 | $4,111,226 |
| Jul-06 2026 | $0.00052796 | $0.00051405 | $0.00053316 | $0.00053238 | $103,246 | $4,192,628 |