pTokens BTC (pBTC) historical data and Live price

ptokens-btc

pTokens BTC

pBTC
$ 3,239.89 + 0.549 % 0.04701304 BTC
MARKET CAP
46.088 k
24H VOLUME
72.38773966
CIRC.SUPPLY
14.22509
MAX SUPPLY
Rank2,459
1H 0.00 %
24H 0.55 %
7D 8.46 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/5/242,908.2012,931.5512,876.5432,931.55131.240
5/4/242,939.7192,970.6342,817.6872,908.201701.740
5/3/242,885.3112,939.7192,829.8972,939.719128.750
5/2/242,754.4792,886.9142,754.4792,885.311164.010
5/1/242,860.0942,860.0942,715.2662,754.47979.140
4/30/242,910.2632,955.4582,800.1112,860.09450.310
4/29/242,943.6942,952.2862,888.6412,910.26315.090
4/28/242,673.7993,095.6052,673.7992,943.6944,543.390
4/27/242,756.0612,756.0612,621.8852,673.799389.440
4/26/242,775.1512,780.8622,718.0282,756.061120.520
4/25/242,849.012,885.3332,775.1512,775.151350.050
4/24/242,819.9692,868.0492,812.3872,849.01484.480
4/23/242,793.1092,819.9692,765.662,819.96960.480
4/22/242,808.8432,919.3062,723.8442,793.109428.810
4/21/242,730.8212,826.8322,730.8212,808.843189.320
4/20/242,682.742,730.8212,654.0862,730.82148.270
4/19/242,789.1582,814.2192,675.8112,682.74547.370
4/18/242,789.122,902.7512,788.4062,789.158569.70
4/17/242,689.6292,789.8812,679.6532,789.12245.510
4/16/242,762.7532,762.7532,689.0562,689.6293.610
4/15/243,032.4663,177.0082,750.1352,762.7531,282.360
4/14/243,021.5883,091.4853,003.9943,032.466201.960
4/13/243,249.0243,265.922,855.6063,021.588232.110
4/12/243,414.2573,509.2383,248.0023,249.024197.240
4/11/243,469.553,478.9233,406.5953,414.25742.460
4/10/243,354.2353,470.5193,294.9583,469.55261.780
4/9/243,480.483,488.7153,354.2133,354.235237.610
4/8/243,387.2753,484.2833,255.1723,480.48675.350
4/7/243,412.0833,416.1933,340.0313,387.275262.10
4/6/243,371.6563,434.7733,333.5633,412.083319.520
4/5/243,454.1833,454.2123,337.593,371.656364.020
4/4/243,295.4063,474.3523,291.0743,454.183672.510
4/3/244,592.1414,592.1413,224.9913,284.0896,360.150
4/2/245,348.3735,348.3734,576.44,592.1411,811.50
4/1/245,667.0015,667.0015,261.5565,348.373824.060
3/31/245,438.9255,809.9645,438.9255,667.0011,177.830
3/30/246,144.5686,144.5685,438.8855,438.9252,030.810
3/29/245,487.2436,444.2795,487.2436,144.5682,289.90
3/28/245,477.075,637.0595,465.7565,487.243685.560
3/27/245,517.5465,589.3155,438.3295,477.07537.40
3/26/245,635.8535,716.975,516.6635,517.546506.60
3/25/245,622.9535,872.8765,619.9515,635.853784.20
3/24/245,648.5945,648.5945,438.9315,622.953296.630
3/23/245,553.9975,718.4595,553.9975,648.594173.170
3/22/245,609.3945,874.7175,552.2675,553.997375.360
3/21/245,792.2676,170.1025,592.6185,609.3946,092.040
3/20/246,664.8166,664.8165,156.8755,792.2677,635.570
3/19/247,086.8427,086.8426,589.8886,664.81620.920
3/18/247,007.1287,087.9816,910.4547,086.842150.870
3/17/2410,731.08710,740.5376,982.957,007.12811,056.080
3/16/2410,904.32811,033.710,570.64310,731.087534.120
3/15/2410,645.88110,904.32810,463.43310,904.328177.590
3/14/2411,419.58911,419.58910,437.71210,645.881415.210
3/13/2410,133.91811,437.04910,133.91811,419.589382.170
3/12/249,746.22910,410.7399,746.22910,133.9181,493.080
3/11/2410,205.93410,356.3839,707.3329,746.2291,069.970
3/10/249,747.15710,388.0499,747.15710,205.934270.620
3/9/249,650.4179,747.879,650.4179,747.15742.270
3/8/249,459.0379,754.4319,459.0379,650.417149.410
3/7/248,937.3349,459.0378,876.5829,459.037230.190
3/6/248,221.7018,937.3348,221.7018,937.334144.970
3/5/248,918.3028,918.7248,154.6378,221.701272.710
3/4/248,866.059,046.3948,866.058,918.302443.190
3/3/248,692.6158,866.058,692.6158,866.0579.550
3/2/248,696.6188,763.6338,688.3838,692.61597.580
3/1/248,644.2818,698.0768,628.2778,696.618884.620
2/29/249,064.459,064.458,644.2818,644.281145.390
2/28/248,431.7849,114.2268,431.7849,064.458.390
2/27/248,494.9458,500.1748,413.5768,431.78435.380
2/26/247,980.3868,494.9457,962.7338,494.945407.810
2/25/247,937.5917,980.3867,937.2027,980.38616.050
2/24/247,700.587,942.3967,700.587,937.591360.420
2/23/247,946.6747,997.0947,700.587,700.58101.540
2/22/247,894.8538,128.1477,891.887,946.674629.190
2/21/247,822.6777,894.8537,622.7327,894.853644.330
2/20/248,526.338,641.0287,485.2537,822.6772,513.580
2/19/249,182.1149,190.7148,526.1568,526.33912.840
2/18/248,921.34721,976.6518,757.1059,182.114829.260
2/17/248,685.788,921.3478,685.788,921.34777.520
2/16/248,626.2168,720.7988,624.8798,685.78116.840
2/15/248,298.1248,914.6598,298.1248,626.216764.980
2/14/247,633.4148,298.1247,633.4148,298.1241,184.70
2/13/247,837.7017,860.2017,633.4147,633.414229.640
2/12/2422,936.02922,936.0296,610.1127,837.7017,879.240
2/11/2444,472.75344,527.72121,567.91222,936.029162.050
2/10/2435,529.83844,472.75331,892.35744,472.753447.210
2/9/2413,920.55239,031.03511,414.26735,529.838689.070
2/8/2418,324.26220,036.04412,570.51213,920.552627.110
2/7/2423,081.81132,565.25313,831.83118,324.262754.150
2/6/2425,823.94325,823.9436,500.00823,081.811315.280