Portal To Bitcoin (PTB) — Historical Data
Daily price history, volume, and market capitalization
Cette page présente l'historique quotidien de trading de Portal To Bitcoin (PTB) sur les 30 derniers jours : ouverture, plus haut, plus bas, clôture, volume et volume de transaction pour chaque jour de trading (UTC).
Aujourd'hui Portal To Bitcoin se négocie à $0.000299 avec une fourchette sur 24 h de $0.000299–$0.000310 et $13.53M de volume. Le tableau ci-dessous permet de suivre l'évolution du prix jour par jour.
Open
$0.000645
High
$0.000310
Low
$0.000299
Volume (24h)
$13.53M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 24, 2026 | $0.000645 | $0.000310 | $0.000299 | $0.000304 | $0.000299 | -53.67% | $13.53M | — | — |
| Oct 24, 2026 | $0.000341 | $0.000341 | $0.000341 | $0.000341 | $0.000341 | +0.00% | $0 | $0 | $0 |
| Oct 23, 2026 | $0.000447 | $0.000462 | $0.000315 | $0.000389 | $0.000341 | -23.79% | $6.5B | $2.61M | $2.41B |
| Oct 22, 2026 | $0.000647 | $0.000889 | $0.000423 | $0.000656 | $0.000447 | -31.00% | $38.55B | $25.48M | $20.06B |
| Oct 21, 2026 | $0.000713 | $0.000759 | $0.000454 | $0.000607 | $0.000647 | -9.20% | $26.16B | $15.05M | $12.63B |
| Oct 20, 2026 | $0.000698 | $0.000719 | $0.000683 | $0.000701 | $0.000713 | +2.15% | $1.99B | $1.4M | $973.17M |
| Oct 19, 2026 | $0.000698 | $0.000705 | $0.000679 | $0.000692 | $0.000698 | +0.06% | $2.22B | $1.54M | $1.15B |
| Oct 18, 2026 | $0.000707 | $0.000720 | $0.000649 | $0.000684 | $0.000699 | -1.22% | $3.02B | $2.09M | $1.37B |
| Oct 17, 2026 | $0.000719 | $0.000738 | $0.000690 | $0.000714 | $0.000707 | -1.61% | $2.65B | $1.89M | $1.22B |
| Oct 16, 2026 | $0.000737 | $0.000743 | $0.000698 | $0.000721 | $0.000719 | -2.44% | $2.6B | $1.86M | $1.31B |
| Oct 15, 2026 | $0.000755 | $0.000759 | $0.000681 | $0.000720 | $0.000737 | -2.45% | $2.96B | $2.16M | $1.36B |
| Oct 14, 2026 | $0.000807 | $0.000814 | $0.000722 | $0.000768 | $0.000755 | -6.45% | $2.86B | $2.18M | $1.25B |
| Oct 13, 2026 | $0.000817 | $0.000914 | $0.000773 | $0.000844 | $0.000807 | -1.19% | $3.68B | $2.99M | $1.73B |
| Oct 12, 2026 | $0.000875 | $0.000886 | $0.000815 | $0.000850 | $0.000817 | -6.62% | $2.02B | $1.72M | $937.13M |
| Oct 11, 2026 | $0.000897 | $0.000904 | $0.000863 | $0.000883 | $0.000875 | -2.55% | $1.57B | $1.38M | $683.62M |
| Oct 10, 2026 | $0.000880 | $0.000918 | $0.000872 | $0.000895 | $0.000898 | +1.98% | $1.35B | $1.21M | $673.17M |
| Oct 9, 2026 | $0.000858 | $0.000890 | $0.000844 | $0.000867 | $0.000880 | +2.46% | $2.01B | $1.75M | $949.16M |
| Oct 8, 2026 | $0.000877 | $0.000958 | $0.000801 | $0.000879 | $0.000859 | -2.02% | $5.52B | $4.83M | $2.49B |
| Oct 7, 2026 | $0.000936 | $0.000944 | $0.000830 | $0.000887 | $0.000876 | -6.34% | $4.63B | $4.03M | $2.05B |
| Oct 6, 2026 | $0.000983 | $0.000989 | $0.000922 | $0.000955 | $0.000935 | -4.83% | $3.35B | $3.17M | $1.42B |
| Oct 5, 2026 | $0.000958 | $0.0011 | $0.000945 | $0.0010 | $0.000983 | +2.55% | $6.2B | $6.23M | $2.84B |
| Oct 4, 2026 | $0.000936 | $0.0010 | $0.000931 | $0.000966 | $0.000959 | +2.36% | $2.34B | $2.25M | $1.16B |
| Oct 3, 2026 | $0.000960 | $0.000962 | $0.000921 | $0.000941 | $0.000936 | -2.44% | $1.62B | $1.53M | $793.22M |
| Oct 2, 2026 | $0.000937 | $0.000998 | $0.000907 | $0.000952 | $0.000960 | +2.39% | $3.75B | $3.56M | $1.79B |
| Oct 1, 2026 | $0.000914 | $0.000957 | $0.000890 | $0.000924 | $0.000937 | +2.49% | $2.67B | $2.47M | $1.38B |
| Sep 30, 2026 | $0.000952 | $0.000970 | $0.000893 | $0.000932 | $0.000914 | -3.97% | $3.31B | $3.09M | $1.56B |
| Sep 29, 2026 | $0.000891 | $0.000969 | $0.000850 | $0.000909 | $0.000952 | +6.90% | $3.7B | $3.38M | $1.68B |
| Sep 28, 2026 | $0.0010 | $0.0010 | $0.000856 | $0.000932 | $0.000891 | -11.37% | $5.82B | $5.3M | $2.66B |
| Sep 27, 2026 | $0.0010 | $0.0011 | $0.000951 | $0.0010 | $0.0010 | -1.56% | $5.29B | $5.32M | $2.36B |
| Sep 26, 2026 | $0.000945 | $0.0010 | $0.000912 | $0.000981 | $0.0010 | +8.09% | $5.93B | $5.82M | $2.73B |
| Sep 25, 2026 | $0.0010 | $0.0010 | $0.000915 | $0.000977 | $0.000945 | -5.79% | $6.27B | $6.02M | $3.01B |
Portal To Bitcoin Historical Data FAQ
Sur quoi se basent les données historiques de Portal To Bitcoin?expand_more
Les bougies quotidiennes (ouverture, haut, bas, clôture, volume) proviennent des données de marché des bourses et sont agrégées par CoinCryptoRank. Le tableau montre le véritable historique de trading de Portal To Bitcoin.
Jusqu'où remonte l'historique de PTB?expand_more
Le tableau quotidien couvre les 30 derniers jours de trading. Pour un historique plus profond, utilisez la page funding de PTB et le convertisseur, qui s'appuient sur l'archive long terme de CoinCryptoRank.
Quelle a été la fourchette sur 24 h de Portal To Bitcoin?expand_more
Sur les dernières 24 heures, Portal To Bitcoin a évolué entre $0.000299 et $0.000310, avec un prix actuel de $0.000299. Le tableau historique montre l'évolution de la fourchette quotidienne sur le dernier mois.
Dans quel fuseau horaire sont les bougies quotidiennes?expand_more
Les bougies quotidiennes sont alignées sur UTC. Chaque ligne correspond à un jour calendaire UTC, ce qui rend l'historique cohérent où que vous soyez.
Puis-je utiliser ces données pour ma propre analyse?expand_more
Oui. Le tableau historique est gratuit et l'API CoinCryptoRank offre un accès programmatique aux données de marché pour les développeurs.
Portal To Bitcoin Price & ChartsPrix en direct, graphique et données de marchéPortal To Bitcoin MarketsToutes les paires et bourses comparéesPortal To Bitcoin AnalyticsDistribution des prix, volume et concentrationPortal To Bitcoin Historical DataHistorique quotidien des prix et volumePortal To Bitcoin ArbitrageMatrice de spreads entre boursesPortal To Bitcoin Trading SignalsSignaux BUY/SELL avec score de confiancePortal To Bitcoin Funding RatesTaux de funding et APR comparésPortal To Bitcoin NewsDernières actualités et analyses