Portal to Bitcoin
PTB
Rank #649
$0.00631740
Updated 25 days ago
Market Cap
$13.01M
24h Volume
$6.68M
Avg Volume (90d)
$13.69M
24h High/Low
$0.00694015
$0.00620844
$0.00620844
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00631740 | $0.00694015 | $0.00620844 | $0.00631740 | $6.68M | $13.01M |
| Dec 2, 2025 | $0.00665226 | $0.00676455 | $0.00632304 | $0.00655202 | $6.74M | $13.63M |
| Dec 1, 2025 | $0.00771224 | $0.00771224 | $0.00660768 | $0.00671886 | $10.20M | $14.31M |
| Nov 30, 2025 | $0.00753068 | $0.00787039 | $0.00728426 | $0.00773357 | $8.70M | $15.67M |
| Nov 29, 2025 | $0.00810610 | $0.00819069 | $0.00744152 | $0.00757181 | $8.70M | $16.18M |
| Nov 28, 2025 | $0.00893504 | $0.00893504 | $0.00805114 | $0.00826831 | $13.57M | $17.39M |
| Nov 27, 2025 | $0.00801392 | $0.00985907 | $0.00785589 | $0.00902532 | $12.91M | $17.84M |
| Nov 26, 2025 | $0.00781433 | $0.00884978 | $0.00781433 | $0.00809308 | $14.05M | $16.90M |
| Nov 25, 2025 | $0.00860251 | $0.00868129 | $0.00699167 | $0.00774547 | $11.08M | $16.30M |
| Nov 24, 2025 | $0.00888593 | $0.00916145 | $0.00863482 | $0.00879742 | $10.96M | $18.46M |
| Nov 23, 2025 | $0.0126 | $0.0126 | $0.00850422 | $0.00905368 | $11.79M | $20.58M |
| Nov 22, 2025 | $0.0125 | $0.0138 | $0.0111 | $0.0127 | $7.47M | $26.81M |
| Nov 21, 2025 | $0.0163 | $0.0167 | $0.0122 | $0.0122 | $6.83M | $31.30M |
| Nov 20, 2025 | $0.0188 | $0.0188 | $0.0158 | $0.0166 | $6.44M | $36.14M |
| Nov 19, 2025 | $0.0182 | $0.0203 | $0.0174 | $0.0182 | $7.64M | $39.26M |
| Nov 18, 2025 | $0.0199 | $0.0203 | $0.0182 | $0.0184 | $7.42M | $40.00M |
| Nov 17, 2025 | $0.0201 | $0.0205 | $0.0188 | $0.0202 | $4.96M | $40.95M |
| Nov 16, 2025 | $0.0220 | $0.0220 | $0.0199 | $0.0203 | $5.70M | $42.19M |
| Nov 15, 2025 | $0.0237 | $0.0245 | $0.0224 | $0.0224 | $8.40M | $48.71M |
| Nov 14, 2025 | $0.0281 | $0.0282 | $0.0237 | $0.0237 | $6.75M | $53.83M |
| Nov 13, 2025 | $0.0331 | $0.0335 | $0.0278 | $0.0282 | $7.79M | $64.07M |
| Nov 12, 2025 | $0.0303 | $0.0346 | $0.0303 | $0.0334 | $9.83M | $69.01M |
| 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 |