- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
pTokens BTC (pBTC) historical data and Live price
pTokens BTC
pBTC$ 2,883.97 -1.369 % 
0.04524803 BTC
0.04524803 BTC MARKET CAP
0
0
24H VOLUME
333.57239427
333.57239427
CIRC.SUPPLY
0
0
MAX SUPPLY
Rank6,620
1H 0.01 %
24H -1.37 %
7D -2.34 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/4/24 | 2,939.719 | 2,970.634 | 2,817.687 | 2,908.201 | 701.74 | 0 |
| 5/3/24 | 2,885.311 | 2,939.719 | 2,829.897 | 2,939.719 | 128.75 | 0 |
| 5/2/24 | 2,754.479 | 2,886.914 | 2,754.479 | 2,885.311 | 164.01 | 0 |
| 5/1/24 | 2,860.094 | 2,860.094 | 2,715.266 | 2,754.479 | 79.14 | 0 |
| 4/30/24 | 2,910.263 | 2,955.458 | 2,800.111 | 2,860.094 | 50.31 | 0 |
| 4/29/24 | 2,943.694 | 2,952.286 | 2,888.641 | 2,910.263 | 15.09 | 0 |
| 4/28/24 | 2,673.799 | 3,095.605 | 2,673.799 | 2,943.694 | 4,543.39 | 0 |
| 4/27/24 | 2,756.061 | 2,756.061 | 2,621.885 | 2,673.799 | 389.44 | 0 |
| 4/26/24 | 2,775.151 | 2,780.862 | 2,718.028 | 2,756.061 | 120.52 | 0 |
| 4/25/24 | 2,849.01 | 2,885.333 | 2,775.151 | 2,775.151 | 350.05 | 0 |
| 4/24/24 | 2,819.969 | 2,868.049 | 2,812.387 | 2,849.01 | 484.48 | 0 |
| 4/23/24 | 2,793.109 | 2,819.969 | 2,765.66 | 2,819.969 | 60.48 | 0 |
| 4/22/24 | 2,808.843 | 2,919.306 | 2,723.844 | 2,793.109 | 428.81 | 0 |
| 4/21/24 | 2,730.821 | 2,826.832 | 2,730.821 | 2,808.843 | 189.32 | 0 |
| 4/20/24 | 2,682.74 | 2,730.821 | 2,654.086 | 2,730.821 | 48.27 | 0 |
| 4/19/24 | 2,789.158 | 2,814.219 | 2,675.811 | 2,682.74 | 547.37 | 0 |
| 4/18/24 | 2,789.12 | 2,902.751 | 2,788.406 | 2,789.158 | 569.7 | 0 |
| 4/17/24 | 2,689.629 | 2,789.881 | 2,679.653 | 2,789.12 | 245.51 | 0 |
| 4/16/24 | 2,762.753 | 2,762.753 | 2,689.056 | 2,689.629 | 3.61 | 0 |
| 4/15/24 | 3,032.466 | 3,177.008 | 2,750.135 | 2,762.753 | 1,282.36 | 0 |
| 4/14/24 | 3,021.588 | 3,091.485 | 3,003.994 | 3,032.466 | 201.96 | 0 |
| 4/13/24 | 3,249.024 | 3,265.92 | 2,855.606 | 3,021.588 | 232.11 | 0 |
| 4/12/24 | 3,414.257 | 3,509.238 | 3,248.002 | 3,249.024 | 197.24 | 0 |
| 4/11/24 | 3,469.55 | 3,478.923 | 3,406.595 | 3,414.257 | 42.46 | 0 |
| 4/10/24 | 3,354.235 | 3,470.519 | 3,294.958 | 3,469.55 | 261.78 | 0 |
| 4/9/24 | 3,480.48 | 3,488.715 | 3,354.213 | 3,354.235 | 237.61 | 0 |
| 4/8/24 | 3,387.275 | 3,484.283 | 3,255.172 | 3,480.48 | 675.35 | 0 |
| 4/7/24 | 3,412.083 | 3,416.193 | 3,340.031 | 3,387.275 | 262.1 | 0 |
| 4/6/24 | 3,371.656 | 3,434.773 | 3,333.563 | 3,412.083 | 319.52 | 0 |
| 4/5/24 | 3,454.183 | 3,454.212 | 3,337.59 | 3,371.656 | 364.02 | 0 |
| 4/4/24 | 3,295.406 | 3,474.352 | 3,291.074 | 3,454.183 | 672.51 | 0 |
| 4/3/24 | 4,592.141 | 4,592.141 | 3,224.991 | 3,284.089 | 6,360.15 | 0 |
| 4/2/24 | 5,348.373 | 5,348.373 | 4,576.4 | 4,592.141 | 1,811.5 | 0 |
| 4/1/24 | 5,667.001 | 5,667.001 | 5,261.556 | 5,348.373 | 824.06 | 0 |
| 3/31/24 | 5,438.925 | 5,809.964 | 5,438.925 | 5,667.001 | 1,177.83 | 0 |
| 3/30/24 | 6,144.568 | 6,144.568 | 5,438.885 | 5,438.925 | 2,030.81 | 0 |
| 3/29/24 | 5,487.243 | 6,444.279 | 5,487.243 | 6,144.568 | 2,289.9 | 0 |
| 3/28/24 | 5,477.07 | 5,637.059 | 5,465.756 | 5,487.243 | 685.56 | 0 |
| 3/27/24 | 5,517.546 | 5,589.315 | 5,438.329 | 5,477.07 | 537.4 | 0 |
| 3/26/24 | 5,635.853 | 5,716.97 | 5,516.663 | 5,517.546 | 506.6 | 0 |
| 3/25/24 | 5,622.953 | 5,872.876 | 5,619.951 | 5,635.853 | 784.2 | 0 |
| 3/24/24 | 5,648.594 | 5,648.594 | 5,438.931 | 5,622.953 | 296.63 | 0 |
| 3/23/24 | 5,553.997 | 5,718.459 | 5,553.997 | 5,648.594 | 173.17 | 0 |
| 3/22/24 | 5,609.394 | 5,874.717 | 5,552.267 | 5,553.997 | 375.36 | 0 |
| 3/21/24 | 5,792.267 | 6,170.102 | 5,592.618 | 5,609.394 | 6,092.04 | 0 |
| 3/20/24 | 6,664.816 | 6,664.816 | 5,156.875 | 5,792.267 | 7,635.57 | 0 |
| 3/19/24 | 7,086.842 | 7,086.842 | 6,589.888 | 6,664.816 | 20.92 | 0 |
| 3/18/24 | 7,007.128 | 7,087.981 | 6,910.454 | 7,086.842 | 150.87 | 0 |
| 3/17/24 | 10,731.087 | 10,740.537 | 6,982.95 | 7,007.128 | 11,056.08 | 0 |
| 3/16/24 | 10,904.328 | 11,033.7 | 10,570.643 | 10,731.087 | 534.12 | 0 |
| 3/15/24 | 10,645.881 | 10,904.328 | 10,463.433 | 10,904.328 | 177.59 | 0 |
| 3/14/24 | 11,419.589 | 11,419.589 | 10,437.712 | 10,645.881 | 415.21 | 0 |
| 3/13/24 | 10,133.918 | 11,437.049 | 10,133.918 | 11,419.589 | 382.17 | 0 |
| 3/12/24 | 9,746.229 | 10,410.739 | 9,746.229 | 10,133.918 | 1,493.08 | 0 |
| 3/11/24 | 10,205.934 | 10,356.383 | 9,707.332 | 9,746.229 | 1,069.97 | 0 |
| 3/10/24 | 9,747.157 | 10,388.049 | 9,747.157 | 10,205.934 | 270.62 | 0 |
| 3/9/24 | 9,650.417 | 9,747.87 | 9,650.417 | 9,747.157 | 42.27 | 0 |
| 3/8/24 | 9,459.037 | 9,754.431 | 9,459.037 | 9,650.417 | 149.41 | 0 |
| 3/7/24 | 8,937.334 | 9,459.037 | 8,876.582 | 9,459.037 | 230.19 | 0 |
| 3/6/24 | 8,221.701 | 8,937.334 | 8,221.701 | 8,937.334 | 144.97 | 0 |
| 3/5/24 | 8,918.302 | 8,918.724 | 8,154.637 | 8,221.701 | 272.71 | 0 |
| 3/4/24 | 8,866.05 | 9,046.394 | 8,866.05 | 8,918.302 | 443.19 | 0 |
| 3/3/24 | 8,692.615 | 8,866.05 | 8,692.615 | 8,866.05 | 79.55 | 0 |
| 3/2/24 | 8,696.618 | 8,763.633 | 8,688.383 | 8,692.615 | 97.58 | 0 |
| 3/1/24 | 8,644.281 | 8,698.076 | 8,628.277 | 8,696.618 | 884.62 | 0 |
| 2/29/24 | 9,064.45 | 9,064.45 | 8,644.281 | 8,644.281 | 145.39 | 0 |
| 2/28/24 | 8,431.784 | 9,114.226 | 8,431.784 | 9,064.45 | 8.39 | 0 |
| 2/27/24 | 8,494.945 | 8,500.174 | 8,413.576 | 8,431.784 | 35.38 | 0 |
| 2/26/24 | 7,980.386 | 8,494.945 | 7,962.733 | 8,494.945 | 407.81 | 0 |
| 2/25/24 | 7,937.591 | 7,980.386 | 7,937.202 | 7,980.386 | 16.05 | 0 |
| 2/24/24 | 7,700.58 | 7,942.396 | 7,700.58 | 7,937.591 | 360.42 | 0 |
| 2/23/24 | 7,946.674 | 7,997.094 | 7,700.58 | 7,700.58 | 101.54 | 0 |
| 2/22/24 | 7,894.853 | 8,128.147 | 7,891.88 | 7,946.674 | 629.19 | 0 |
| 2/21/24 | 7,822.677 | 7,894.853 | 7,622.732 | 7,894.853 | 644.33 | 0 |
| 2/20/24 | 8,526.33 | 8,641.028 | 7,485.253 | 7,822.677 | 2,513.58 | 0 |
| 2/19/24 | 9,182.114 | 9,190.714 | 8,526.156 | 8,526.33 | 912.84 | 0 |
| 2/18/24 | 8,921.347 | 21,976.651 | 8,757.105 | 9,182.114 | 829.26 | 0 |
| 2/17/24 | 8,685.78 | 8,921.347 | 8,685.78 | 8,921.347 | 77.52 | 0 |
| 2/16/24 | 8,626.216 | 8,720.798 | 8,624.879 | 8,685.78 | 116.84 | 0 |
| 2/15/24 | 8,298.124 | 8,914.659 | 8,298.124 | 8,626.216 | 764.98 | 0 |
| 2/14/24 | 7,633.414 | 8,298.124 | 7,633.414 | 8,298.124 | 1,184.7 | 0 |
| 2/13/24 | 7,837.701 | 7,860.201 | 7,633.414 | 7,633.414 | 229.64 | 0 |
| 2/12/24 | 22,936.029 | 22,936.029 | 6,610.112 | 7,837.701 | 7,879.24 | 0 |
| 2/11/24 | 44,472.753 | 44,527.721 | 21,567.912 | 22,936.029 | 162.05 | 0 |
| 2/10/24 | 35,529.838 | 44,472.753 | 31,892.357 | 44,472.753 | 447.21 | 0 |
| 2/9/24 | 13,920.552 | 39,031.035 | 11,414.267 | 35,529.838 | 689.07 | 0 |
| 2/8/24 | 18,324.262 | 20,036.044 | 12,570.512 | 13,920.552 | 627.11 | 0 |
| 2/7/24 | 23,081.811 | 32,565.253 | 13,831.831 | 18,324.262 | 754.15 | 0 |
| 2/6/24 | 25,823.943 | 25,823.943 | 6,500.008 | 23,081.811 | 315.28 | 0 |
| 2/5/24 | 10,469.272 | 30,875.558 | 10,003.751 | 25,823.943 | 348.65 | 0 |
