Portal To Bitcoin (PTB) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Portal To Bitcoin (PTB) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Portal To Bitcoin 的交易价格为 $0.000299，24 小时波动区间为 $0.000299–$0.000310，成交量为 $13.53M。下表让您逐日追踪价格走势。
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
Portal To Bitcoin 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Portal To Bitcoin 真实的每日交易历史。
PTB 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 PTB 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Portal To Bitcoin 的 24 小时区间是多少？expand_more
过去 24 小时 Portal To Bitcoin 在 $0.000299–$0.000310 之间交易，当前价格为 $0.000299。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。
Portal To Bitcoin Price & Charts实时价格、图表和市场数据Portal To Bitcoin Markets对比所有交易对和交易所Portal To Bitcoin Analytics价格分布、成交量和集中度Portal To Bitcoin Historical Data每日价格历史与成交量Portal To Bitcoin Arbitrage跨交易所价差矩阵Portal To Bitcoin Trading Signals带置信度评分的 BUY/SELL 信号Portal To Bitcoin Funding Rates资金费率与年化利率对比Portal To Bitcoin News最新新闻与分析