Portal To Bitcoin (PTB) — Historical Data
Daily price history, volume, and market capitalization
Halaman ini menampilkan riwayat trading harian Portal To Bitcoin (PTB) selama 30 hari terakhir: open, high, low, close, volume, dan quote volume untuk setiap hari trading (UTC).
Hari ini Portal To Bitcoin diperdagangkan di $0.000299 dengan rentang 24 jam $0.000299–$0.000310 dan volume $13.53M. Tabel di bawah memungkinkan Anda melacak perkembangan harga hari demi hari.
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
Berdasarkan apa data harga historis Portal To Bitcoin?expand_more
Candlestick harian (open, high, low, close, volume) bersumber dari data pasar bursa dan diagregasi oleh CoinCryptoRank. Tabel di halaman ini menampilkan riwayat trading harian Portal To Bitcoin yang nyata.
Seberapa jauh riwayat PTB?expand_more
Tabel harian mencakup 30 hari trading terakhir. Untuk riwayat lebih dalam, gunakan halaman funding PTB dan konverter yang memanfaatkan arsip pasar jangka panjang CoinCryptoRank.
Bagaimana rentang 24 jam Portal To Bitcoin?expand_more
Selama 24 jam terakhir Portal To Bitcoin diperdagangkan antara $0.000299 dan $0.000310, dengan harga saat ini $0.000299. Tabel historis menunjukkan perkembangan rentang harian selama sebulan terakhir.
Zona waktu apa yang digunakan candlestick harian?expand_more
Candlestick harian selaras dengan UTC. Setiap baris mewakili satu hari kalender UTC, sehingga riwayat tetap konsisten di mana pun Anda berada.
Bisakah saya menggunakan data ini untuk analisis sendiri?expand_more
Ya. Tabel historis gratis untuk dilihat, dan API CoinCryptoRank menyediakan akses terprogram ke data pasar bagi pengembang.
Portal To Bitcoin Price & ChartsHarga langsung, grafik, dan data pasarPortal To Bitcoin MarketsSemua pasangan dan bursa dibandingkanPortal To Bitcoin AnalyticsDistribusi harga, volume, dan konsentrasiPortal To Bitcoin Historical DataRiwayat harga harian dan volumePortal To Bitcoin ArbitrageMatriks spread antar bursaPortal To Bitcoin Trading SignalsSinyal BUY/SELL dengan skor keyakinanPortal To Bitcoin Funding RatesTingkat funding dan APR dibandingkanPortal To Bitcoin NewsBerita dan analisis terbaru