시가총액 $2.04T
-2.73%
볼륨 24시간 $75.93B
-9.74%
BTC % 57.674%
-0.5%
ETH % 9.30272%
-0.47%
코인
34.665
거래소
204
실시간
Portal To Bitcoin (PTB) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Portal To Bitcoin (PTB) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 300 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-29 2026 | $0.00048659 | $0.00046926 | $0.00049932 | $0.00047309 | $118,656 | $3,817,611 |
| Jun-28 2026 | $0.0004746 | $0.0004667 | $0.00049307 | $0.00047104 | $111,413 | $3,723,514 |
| Jun-27 2026 | $0.00047114 | $0.00047089 | $0.00049736 | $0.00048586 | $111,069 | $3,696,383 |
| Jun-26 2026 | $0.00048629 | $0.00046996 | $0.00049664 | $0.00048418 | $200,088 | $3,815,249 |
| Jun-25 2026 | $0.00048109 | $0.00044828 | $0.00050423 | $0.00049753 | $258,914 | $3,735,634 |
| Jun-24 2026 | $0.00049814 | $0.00046922 | $0.00052868 | $0.00051862 | $157,270 | $3,867,777 |
| Jun-23 2026 | $0.00051709 | $0.00050502 | $0.00053721 | $0.00052389 | $164,932 | $4,014,796 |
| Jun-22 2026 | $0.00052426 | $0.00051814 | $0.00055655 | $0.00052229 | $202,218 | $4,034,528 |
| Jun-21 2026 | $0.00052231 | $0.00051472 | $0.00056056 | $0.00052586 | $211,002 | $4,019,457 |
| Jun-20 2026 | $0.00052637 | $0.00051322 | $0.00053689 | $0.00052102 | $166,887 | $4,050,746 |
| Jun-19 2026 | $0.00051991 | $0.00049397 | $0.00052194 | $0.00051453 | $195,649 | $3,974,335 |
| Jun-18 2026 | $0.00051451 | $0.00049168 | $0.00056655 | $0.00054792 | $236,204 | $3,933,030 |
| Jun-17 2026 | $0.00054627 | $0.0005297 | $0.00057852 | $0.0005297 | $367,323 | $4,175,783 |
| Jun-16 2026 | $0.00052916 | $0.00052895 | $0.00055608 | $0.0005526 | $356,751 | $4,008,172 |
| Jun-15 2026 | $0.00055153 | $0.00054029 | $0.00059375 | $0.00059033 | $431,076 | $4,012,935 |