Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
PORTUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.00358 | -0.000104 | -2.82% | 0.003659 | 0.003846 | 0.003576 | 1,373,441.00 |
| Jun 27 2024 | 0.003684 | -0.000195 | -5.03% | 0.003766 | 0.004026 | 0.003652 | 931,571.00 |
| Jun 26 2024 | 0.003879 | 0.00015 | 4.02% | 0.003728 | 0.00455 | 0.003492 | 1,563,038.00 |
| Jun 25 2024 | 0.003729 | 0.000112 | 3.10% | 0.003617 | 0.004732 | 0.003574 | 654,474.00 |
| Jun 24 2024 | 0.003617 | -0.000203 | -5.31% | 0.00382 | 0.004086 | 0.003462 | 970,956.00 |
| Jun 23 2024 | 0.00382 | -0.000113 | -2.87% | 0.0039 | 0.004159 | 0.003768 | 1,085,238.00 |
| Jun 22 2024 | 0.003933 | -0.000294 | -6.96% | 0.004227 | 0.004567 | 0.0037 | 1,212,604.00 |
| Jun 21 2024 | 0.004227 | 0.00000700 | 0.17% | 0.00422 | 0.004576 | 0.004142 | 1,638,395.00 |
| Jun 20 2024 | 0.00422 | -0.000214 | -4.83% | 0.004434 | 0.005103 | 0.004157 | 1,116,284.00 |
| Jun 19 2024 | 0.004434 | 0.000154 | 3.60% | 0.00428 | 0.005638 | 0.004158 | 640,415.00 |
| Jun 18 2024 | 0.00428 | -0.00101 | -19.09% | 0.0052 | 0.006701 | 0.004071 | 1,301,538.00 |
| Jun 17 2024 | 0.00529 | -0.000537 | -9.22% | 0.005813 | 0.006019 | 0.004768 | 1,573,255.00 |
| Jun 16 2024 | 0.005827 | 0.000198 | 3.52% | 0.005629 | 0.006298 | 0.005416 | 1,828,902.00 |
| Jun 15 2024 | 0.005629 | -0.000468 | -7.68% | 0.006097 | 0.00712 | 0.005507 | 1,046,353.00 |
| Jun 14 2024 | 0.006097 | -0.000678 | -10.01% | 0.006741 | 0.00683 | 0.006 | 1,399,771.00 |
| Jun 13 2024 | 0.006775 | -0.000244 | -3.48% | 0.007006 | 0.00712 | 0.006681 | 771,493.00 |
| Jun 12 2024 | 0.007019 | 0.000592 | 9.21% | 0.006425 | 0.007297 | 0.006331 | 857,881.00 |
| Jun 11 2024 | 0.006427 | -0.000046 | -0.71% | 0.006471 | 0.006674 | 0.00625 | 603,970.00 |
| Jun 10 2024 | 0.006473 | 0.000017 | 0.26% | 0.006452 | 0.006687 | 0.006309 | 1,032,103.00 |
| Jun 09 2024 | 0.006456 | 0.000255 | 4.11% | 0.006265 | 0.006514 | 0.006166 | 762,863.00 |
| Jun 08 2024 | 0.006201 | 0.000181 | 3.01% | 0.005932 | 0.007299 | 0.005858 | 418,804.00 |
| Jun 07 2024 | 0.00602 | 0.000051 | 0.85% | 0.005929 | 0.006265 | 0.005853 | 715,482.00 |
| Jun 06 2024 | 0.005969 | -0.00042 | -6.57% | 0.006374 | 0.006958 | 0.005842 | 1,558,695.00 |
| Jun 05 2024 | 0.006389 | 0.000165 | 2.65% | 0.00636 | 0.00687 | 0.006195 | 1,880,574.00 |
| Jun 04 2024 | 0.006224 | -0.000397 | -6.00% | 0.006657 | 0.00756 | 0.00604 | 1,072,237.00 |
| Jun 03 2024 | 0.006621 | -0.000498 | -7.00% | 0.007095 | 0.007274 | 0.0065 | 1,773,553.00 |
| Jun 02 2024 | 0.007119 | -0.000424 | -5.62% | 0.007554 | 0.007656 | 0.007 | 1,965,943.00 |
| Jun 01 2024 | 0.007543 | -0.000149 | -1.94% | 0.007536 | 0.007986 | 0.007431 | 1,824,001.00 |
| May 31 2024 | 0.007692 | -0.000679 | -8.11% | 0.008369 | 0.008817 | 0.00751 | 1,560,344.00 |
| May 30 2024 | 0.008371 | -0.000045 | -0.53% | 0.008366 | 0.008541 | 0.00824 | 1,840,361.00 |
| May 29 2024 | 0.008416 | 0.000263 | 3.23% | 0.008051 | 0.008821 | 0.008041 | 1,661,786.00 |
| May 28 2024 | 0.008153 | -0.000567 | -6.50% | 0.00868 | 0.008821 | 0.007809 | 1,553,719.00 |
| May 27 2024 | 0.00872 | 0.00024 | 2.83% | 0.00843 | 0.009177 | 0.008073 | 1,528,632.00 |
| May 26 2024 | 0.00848 | 0.000507 | 6.36% | 0.007973 | 0.009178 | 0.007737 | 2,107,715.00 |
| May 25 2024 | 0.007973 | 0.000454 | 6.04% | 0.007627 | 0.008577 | 0.007488 | 1,711,848.00 |
| May 24 2024 | 0.007519 | 0.000059 | 0.79% | 0.007436 | 0.009178 | 0.0072 | 1,713,801.00 |
| May 23 2024 | 0.00746 | -0.000344 | -4.41% | 0.007961 | 0.009079 | 0.00703 | 1,758,737.00 |
| May 22 2024 | 0.007804 | -0.000887 | -10.21% | 0.008587 | 0.008886 | 0.007804 | 980,653.00 |
| May 21 2024 | 0.008691 | 0.000685 | 8.56% | 0.008006 | 0.008899 | 0.007981 | 1,210,081.00 |
| May 20 2024 | 0.008006 | 0.000089 | 1.12% | 0.007913 | 0.008209 | 0.007884 | 1,405,877.00 |
| May 19 2024 | 0.007917 | -0.000447 | -5.34% | 0.008364 | 0.008364 | 0.007502 | 1,660,429.00 |
| May 18 2024 | 0.008364 | -0.000161 | -1.89% | 0.008525 | 0.00924 | 0.007836 | 1,536,603.00 |
| May 17 2024 | 0.008525 | 0.001275 | 17.59% | 0.00726 | 0.008803 | 0.00716 | 1,650,122.00 |
| May 16 2024 | 0.00725 | -0.00021 | -2.82% | 0.0078 | 0.00951 | 0.006597 | 1,799,823.00 |
| May 15 2024 | 0.00746 | -0.00054 | -6.75% | 0.00804 | 0.00817 | 0.00733 | 1,768,603.00 |
| May 14 2024 | 0.008 | -0.001564 | -16.35% | 0.00948 | 0.00948 | 0.00771 | 1,743,130.00 |
| May 13 2024 | 0.009564 | 0.000204 | 2.18% | 0.01002 | 0.01025 | 0.00913 | 1,562,939.00 |
| May 12 2024 | 0.00936 | -0.00106 | -10.17% | 0.01041 | 0.01313 | 0.00916 | 1,476,170.00 |
| May 11 2024 | 0.01042 | -0.00029 | -2.71% | 0.01075 | 0.01115 | 0.00929 | 1,475,912.00 |
| May 10 2024 | 0.01071 | 0.000317 | 3.05% | 0.01041 | 0.0162 | 0.01002 | 1,321,224.00 |
| May 09 2024 | 0.010393 | -0.000892 | -7.90% | 0.0113 | 0.01226 | 0.010 | 1,464,432.00 |
| May 08 2024 | 0.011285 | -0.000678 | -5.67% | 0.01198 | 0.0122 | 0.01127 | 1,287,885.00 |
| May 07 2024 | 0.011963 | -0.001063 | -8.16% | 0.013029 | 0.01461 | 0.01123 | 1,266,774.00 |
| May 06 2024 | 0.013026 | 0.001446 | 12.49% | 0.01133 | 0.01349 | 0.01102 | 1,178,846.00 |
| May 05 2024 | 0.01158 | -0.002087 | -15.27% | 0.01379 | 0.014116 | 0.011348 | 1,232,541.00 |
| May 04 2024 | 0.013667 | -0.000535 | -3.77% | 0.01366 | 0.02052 | 0.01296 | 1,109,079.00 |
| May 03 2024 | 0.014202 | -0.000888 | -5.88% | 0.015094 | 0.016 | 0.01229 | 1,010,236.00 |
| May 02 2024 | 0.01509 | -0.000927 | -5.79% | 0.01596 | 0.01736 | 0.01466 | 970,426.00 |
| May 01 2024 | 0.016017 | -0.001423 | -8.16% | 0.01753 | 0.0197 | 0.01538 | 918,074.00 |
| Apr 30 2024 | 0.01744 | -0.001612 | -8.46% | 0.019 | 0.01911 | 0.0164 | 665,887.00 |
| Apr 29 2024 | 0.019052 | -0.00073 | -3.69% | 0.02802 | 0.02916 | 0.01853 | 1,353,519.00 |
| Apr 28 2024 | 0.019782 | -0.000238 | -1.19% | 0.02002 | 0.02045 | 0.01957 | 696,523.00 |
| Apr 27 2024 | 0.02002 | -0.0001 | -0.50% | 0.02031 | 0.0252 | 0.01933 | 698,352.00 |
| Apr 26 2024 | 0.02012 | -0.00041 | -2.00% | 0.020506 | 0.02518 | 0.01988 | 710,655.00 |
| Apr 25 2024 | 0.02053 | 0.001009 | 5.17% | 0.01965 | 0.026 | 0.01907 | 773,910.00 |
| Apr 24 2024 | 0.019521 | 0.000437 | 2.29% | 0.019084 | 0.02631 | 0.01795 | 775,659.00 |
| Apr 23 2024 | 0.019084 | -0.000434 | -2.22% | 0.01947 | 0.02006 | 0.01879 | 608,198.00 |
| Apr 22 2024 | 0.019518 | 0.000186 | 0.96% | 0.018983 | 0.02033 | 0.01852 | 1,322,004.00 |
| Apr 21 2024 | 0.019332 | -0.00003 | -0.15% | 0.01965 | 0.02013 | 0.01886 | 619,420.00 |
| Apr 20 2024 | 0.019362 | -0.000098 | -0.50% | 0.01917 | 0.01996 | 0.01839 | 601,032.00 |
| Apr 19 2024 | 0.01946 | -0.001317 | -6.34% | 0.02104 | 0.02129 | 0.01892 | 644,956.00 |
| Apr 18 2024 | 0.020777 | -0.000923 | -4.25% | 0.02169 | 0.0217 | 0.02003 | 148,909.00 |
| Apr 17 2024 | 0.0217 | 0.00207 | 10.55% | 0.01963 | 0.021747 | 0.01962 | 292,131.00 |
| Apr 16 2024 | 0.01963 | 0.00061 | 3.21% | 0.01902 | 0.02004 | 0.01901 | 448,286.00 |
| Apr 15 2024 | 0.01902 | -0.00065 | -3.30% | 0.02082 | 0.0219 | 0.01898 | 1,216,502.00 |
| Apr 14 2024 | 0.01967 | 0.00092 | 4.91% | 0.01875 | 0.020 | 0.01663 | 462,604.00 |
| Apr 13 2024 | 0.01875 | -0.000351 | -1.84% | 0.01932 | 0.02172 | 0.0175 | 495,315.00 |
| Apr 12 2024 | 0.019101 | -0.002229 | -10.45% | 0.02133 | 0.02194 | 0.01871 | 689,071.00 |
| Apr 11 2024 | 0.02133 | -0.000087 | -0.41% | 0.02159 | 0.02391 | 0.02091 | 576,667.00 |
| Apr 10 2024 | 0.021417 | -0.004183 | -16.34% | 0.02559 | 0.02626 | 0.020 | 648,764.00 |
| Apr 09 2024 | 0.0256 | 0.00043 | 1.71% | 0.02517 | 0.02594 | 0.02508 | 534,766.00 |
| Apr 08 2024 | 0.02517 | -0.00049 | -1.91% | 0.02561 | 0.02613 | 0.02509 | 1,282,490.00 |
| Apr 07 2024 | 0.02566 | 0.00014 | 0.55% | 0.02561 | 0.02612 | 0.02509 | 605,580.00 |
| Apr 06 2024 | 0.02552 | -0.001204 | -4.51% | 0.02662 | 0.02747 | 0.02452 | 525,421.00 |
| Apr 05 2024 | 0.026724 | -0.001446 | -5.13% | 0.02814 | 0.02836 | 0.02553 | 517,606.00 |
| Apr 04 2024 | 0.02817 | -0.00118 | -4.02% | 0.02935 | 0.02965 | 0.02685 | 447,806.00 |
| Apr 03 2024 | 0.02935 | -0.00053 | -1.77% | 0.02977 | 0.03014 | 0.0289 | 395,776.00 |
| Apr 02 2024 | 0.02988 | -0.00121 | -3.89% | 0.03109 | 0.03184 | 0.02891 | 336,419.00 |
| Apr 01 2024 | 0.03109 | 0.00257 | 9.01% | 0.029148 | 0.03775 | 0.029148 | 1,224,339.00 |
| Mar 31 2024 | 0.02852 | -0.00038 | -1.31% | 0.0289 | 0.0333 | 0.02692 | 563,576.00 |
| Mar 30 2024 | 0.0289 | 0.00327 | 12.76% | 0.02563 | 0.03326 | 0.02505 | 670,894.00 |
