Portal to Bitcoin
PTB
Rank #649
$0.0289
Updated 7 days ago
Market Cap
$59.82M
24h Volume
$9.02M
Avg Volume (all)
$29.21M
24h High/Low
$0.0296
$0.0267
$0.0267
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
BNB Chain Ecosystem
Infrastructure
Cross-chain Communication
Binance Alpha Spotlight
BTCfi Protocol
Chains
Ethereum
0x30a25cc9c9eade4...
Binance Smart Chain
0x95c9b514566fbd2...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0289 | $0.0296 | $0.0267 | $0.0289 | $9.02M | $59.82M |
| Nov 10, 2025 | $0.0289 | $0.0289 | $0.0289 | $0.0289 | $4.92M | $59.92M |
| Nov 9, 2025 | $0.0279 | $0.0279 | $0.0279 | $0.0279 | $4.85M | $57.79M |
| Nov 8, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $7.87M | $62.74M |
| Nov 7, 2025 | $0.0302 | $0.0302 | $0.0302 | $0.0302 | $10.44M | $62.47M |
| Nov 6, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $14.56M | $63.62M |
| Nov 5, 2025 | $0.0282 | $0.0282 | $0.0282 | $0.0282 | $12.18M | $58.43M |
| Nov 4, 2025 | $0.0278 | $0.0278 | $0.0278 | $0.0278 | $6.98M | $57.49M |
| Nov 3, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $2.65M | $59.64M |
| Nov 2, 2025 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | $2.71M | $61.16M |
| Nov 1, 2025 | $0.0298 | $0.0298 | $0.0298 | $0.0298 | $3.49M | $61.64M |
| Oct 31, 2025 | $0.0287 | $0.0287 | $0.0287 | $0.0287 | $7.82M | $59.33M |
| Oct 30, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $13.00M | $60.91M |
| Oct 29, 2025 | $0.0300 | $0.0300 | $0.0300 | $0.0300 | $18.66M | $62.16M |
| Oct 28, 2025 | $0.0302 | $0.0302 | $0.0302 | $0.0302 | $14.04M | $62.44M |
| Oct 27, 2025 | $0.0333 | $0.0333 | $0.0333 | $0.0333 | $9.98M | $68.88M |
| Oct 26, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $6.77M | $64.98M |
| Oct 25, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $14.78M | $64.18M |
| Oct 24, 2025 | $0.0317 | $0.0317 | $0.0317 | $0.0317 | $17.81M | $65.53M |
| Oct 23, 2025 | $0.0340 | $0.0340 | $0.0340 | $0.0340 | $23.72M | $70.47M |
| Oct 22, 2025 | $0.0368 | $0.0368 | $0.0368 | $0.0368 | $21.57M | $76.15M |
| Oct 21, 2025 | $0.0352 | $0.0352 | $0.0352 | $0.0352 | $16.17M | $72.97M |
| Oct 20, 2025 | $0.0403 | $0.0403 | $0.0403 | $0.0403 | $16.96M | $83.50M |
| Oct 19, 2025 | $0.0322 | $0.0322 | $0.0322 | $0.0322 | $5.04M | $66.31M |
| Oct 18, 2025 | $0.0335 | $0.0335 | $0.0335 | $0.0335 | $21.51M | $69.51M |
| Oct 17, 2025 | $0.0337 | $0.0337 | $0.0337 | $0.0337 | $22.08M | $69.70M |
| Oct 16, 2025 | $0.0373 | $0.0373 | $0.0373 | $0.0373 | $29.94M | $77.23M |
| Oct 15, 2025 | $0.0495 | $0.0495 | $0.0495 | $0.0495 | $35.86M | $102.41M |
| Oct 14, 2025 | $0.0650 | $0.0650 | $0.0650 | $0.0650 | $33.46M | $134.99M |
| Oct 13, 2025 | $0.0630 | $0.0630 | $0.0630 | $0.0630 | $43.88M | $130.19M |
| Oct 12, 2025 | $0.0614 | $0.0614 | $0.0614 | $0.0614 | $32.65M | $126.52M |
| Oct 11, 2025 | $0.0507 | $0.0507 | $0.0507 | $0.0507 | $24.14M | $105.03M |
| Oct 10, 2025 | $0.0528 | $0.0528 | $0.0528 | $0.0528 | $25.35M | $109.47M |
| Oct 9, 2025 | $0.0512 | $0.0512 | $0.0512 | $0.0512 | $31.76M | $105.96M |
| Oct 8, 2025 | $0.0582 | $0.0582 | $0.0582 | $0.0582 | $34.23M | $120.57M |
| Oct 7, 2025 | $0.0590 | $0.0590 | $0.0590 | $0.0590 | $20.22M | $122.16M |
| Oct 6, 2025 | $0.0581 | $0.0581 | $0.0581 | $0.0581 | $10.37M | $120.45M |
| Oct 5, 2025 | $0.0585 | $0.0585 | $0.0585 | $0.0585 | $7.44M | $121.01M |
| Oct 4, 2025 | $0.0572 | $0.0572 | $0.0572 | $0.0572 | $11.56M | $118.42M |
| Oct 3, 2025 | $0.0577 | $0.0577 | $0.0577 | $0.0577 | $12.07M | $119.52M |
| Oct 2, 2025 | $0.0561 | $0.0561 | $0.0561 | $0.0561 | $8.73M | $115.87M |
| Oct 1, 2025 | $0.0569 | $0.0569 | $0.0569 | $0.0569 | $12.17M | $117.57M |
| Sep 30, 2025 | $0.0556 | $0.0556 | $0.0556 | $0.0556 | $12.15M | $115.13M |
| Sep 29, 2025 | $0.0505 | $0.0505 | $0.0505 | $0.0505 | $13.31M | $104.50M |
| Sep 28, 2025 | $0.0551 | $0.0551 | $0.0551 | $0.0551 | $18.70M | $114.50M |
| Sep 27, 2025 | $0.0462 | $0.0462 | $0.0462 | $0.0462 | $11.04M | $95.63M |
| Sep 26, 2025 | $0.0521 | $0.0521 | $0.0521 | $0.0521 | $14.36M | $107.70M |
| Sep 25, 2025 | $0.0573 | $0.0573 | $0.0573 | $0.0573 | $21.05M | $118.55M |
| Sep 24, 2025 | $0.0549 | $0.0549 | $0.0549 | $0.0549 | $31.50M | $113.66M |
| Sep 23, 2025 | $0.0599 | $0.0599 | $0.0599 | $0.0599 | $56.27M | $123.60M |
| Sep 22, 2025 | $0.0567 | $0.0567 | $0.0567 | $0.0567 | $24.59M | $117.30M |
| Sep 21, 2025 | $0.0554 | $0.0554 | $0.0554 | $0.0554 | $30.68M | $114.61M |
| Sep 20, 2025 | $0.0537 | $0.0537 | $0.0537 | $0.0537 | $31.80M | $110.98M |
| Sep 19, 2025 | $0.0630 | $0.0630 | $0.0630 | $0.0630 | $37.07M | $130.36M |
| Sep 18, 2025 | $0.0620 | $0.0620 | $0.0620 | $0.0620 | $44.13M | $128.70M |
| Sep 17, 2025 | $0.0626 | $0.0626 | $0.0626 | $0.0626 | $44.21M | $130.33M |
| Sep 16, 2025 | $0.0659 | $0.0659 | $0.0659 | $0.0659 | $46.23M | $136.43M |
| Sep 15, 2025 | $0.0688 | $0.0688 | $0.0688 | $0.0688 | $51.84M | $142.40M |
| Sep 14, 2025 | $0.0650 | $0.0650 | $0.0650 | $0.0650 | $58.48M | $133.47M |
| Sep 13, 2025 | $0.0658 | $0.0658 | $0.0658 | $0.0658 | $92.43M | $136.97M |
| Sep 12, 2025 | $0.0628 | $0.0628 | $0.0628 | $0.0628 | $86.88M | $129.73M |
| Sep 11, 2025 | $0.0408 | $0.0408 | $0.0408 | $0.0408 | $255.68M | $84.15M |
| Sep 10, 2025 | $0.0683 | $0.0683 | $0.0683 | $0.0683 | $105.72M | $140.87M |
| Sep 9, 2025 | $0.0604 | $0.0604 | $0.0604 | $0.0604 | $52.03M | $125.53M |
| Sep 8, 2025 | $0.0551 | $0.0551 | $0.0551 | $0.0551 | $38.59M | $114.43M |
| Sep 7, 2025 | $0.0485 | $0.0485 | $0.0485 | $0.0485 | $25.88M | $100.40M |
| Sep 6, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $50.57M | $103.65M |
| Sep 5, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $54.29M | $74.96M |
| Sep 4, 2025 | $0.0258 | $0.0258 | $0.0258 | $0.0258 | $25.79M | $53.76M |
| Sep 3, 2025 | $0.0258 | $0.0258 | $0.0258 | $0.0258 | $25.79M | $53.76M |