PORTOUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 17 2024 | 1.79 | -0.250 | -12.30% | 2.04 | 2.04 | 1.76 | 19,556.00 |
Jun 16 2024 | 2.04 | -0.080 | -3.54% | 2.12 | 2.15 | 2.02 | 14,599.00 |
Jun 15 2024 | 2.12 | 0.030 | 1.63% | 2.08 | 2.23 | 1.84 | 21,426.00 |
Jun 14 2024 | 2.08 | -0.210 | -9.08% | 2.29 | 2.47 | 2.02 | 15,844.00 |
Jun 13 2024 | 2.29 | -0.130 | -5.18% | 2.42 | 2.42 | 2.23 | 10,042.00 |
Jun 12 2024 | 2.42 | 0.040 | 1.73% | 2.39 | 2.50 | 2.34 | 9,287.00 |
Jun 11 2024 | 2.37 | -0.100 | -4.12% | 2.48 | 2.48 | 2.28 | 8,471.00 |
Jun 10 2024 | 2.48 | -0.140 | -5.24% | 2.61 | 2.61 | 2.47 | 9,291.00 |
Jun 09 2024 | 2.61 | 0.110 | 4.52% | 2.50 | 2.70 | 2.49 | 13,817.00 |
Jun 08 2024 | 2.50 | -0.230 | -8.36% | 2.71 | 2.74 | 2.48 | 9,139.00 |
Jun 07 2024 | 2.73 | -0.250 | -8.27% | 2.97 | 2.98 | 2.68 | 10,544.00 |
Jun 06 2024 | 2.97 | 0.030 | 1.16% | 2.95 | 3.04 | 2.91 | 9,046.00 |
Jun 05 2024 | 2.94 | 0.020 | 0.79% | 2.92 | 3.11 | 2.88 | 13,546.00 |
Jun 04 2024 | 2.92 | 0.050 | 1.74% | 2.85 | 3.04 | 2.79 | 7,131.00 |
Jun 03 2024 | 2.87 | -0.080 | -2.65% | 2.96 | 2.99 | 2.87 | 7,729.00 |
Jun 02 2024 | 2.95 | -0.070 | -2.16% | 2.99 | 3.00 | 2.91 | 8,341.00 |
Jun 01 2024 | 3.01 | 0.100 | 3.29% | 2.92 | 3.09 | 2.90 | 9,813.00 |
May 31 2024 | 2.91 | 0.110 | 4.00% | 2.80 | 3.04 | 2.72 | 11,092.00 |
May 30 2024 | 2.80 | 0.070 | 2.71% | 2.71 | 2.93 | 2.63 | 15,525.00 |
May 29 2024 | 2.73 | -0.010 | -0.33% | 2.75 | 3.10 | 2.61 | 28,048.00 |
May 28 2024 | 2.74 | 0.170 | 6.75% | 2.57 | 3.10 | 2.50 | 20,488.00 |
May 27 2024 | 2.56 | 0.080 | 3.18% | 2.48 | 2.57 | 2.46 | 8,294.00 |
May 26 2024 | 2.49 | -0.100 | -3.72% | 2.58 | 2.66 | 2.48 | 25,470.00 |
May 25 2024 | 2.58 | 0.170 | 6.83% | 2.42 | 2.65 | 2.41 | 16,119.00 |
May 24 2024 | 2.42 | 0.040 | 1.85% | 2.38 | 2.42 | 2.33 | 7,016.00 |
May 23 2024 | 2.37 | -0.060 | -2.31% | 2.43 | 2.46 | 2.28 | 15,292.00 |
May 22 2024 | 2.43 | -0.050 | -1.86% | 2.48 | 2.49 | 2.40 | 8,955.00 |
May 21 2024 | 2.47 | 0.040 | 1.69% | 2.44 | 2.49 | 2.40 | 10,064.00 |
May 20 2024 | 2.43 | 0.100 | 4.11% | 2.35 | 2.47 | 2.33 | 8,094.00 |
May 19 2024 | 2.34 | -0.100 | -4.06% | 2.42 | 2.44 | 2.33 | 6,756.00 |
May 18 2024 | 2.44 | -0.100 | -3.79% | 2.54 | 2.54 | 2.42 | 7,556.00 |
May 17 2024 | 2.53 | 0.090 | 3.61% | 2.43 | 2.57 | 2.43 | 5,448.00 |
May 16 2024 | 2.44 | -0.020 | -0.76% | 2.46 | 2.55 | 2.37 | 10,346.00 |
May 15 2024 | 2.46 | 0.170 | 7.34% | 2.29 | 2.47 | 2.29 | 8,040.00 |
May 14 2024 | 2.29 | -0.040 | -1.76% | 2.33 | 2.37 | 2.26 | 8,073.00 |
May 13 2024 | 2.34 | -0.010 | -0.60% | 2.36 | 2.38 | 2.25 | 7,846.00 |
May 12 2024 | 2.35 | -0.010 | -0.62% | 2.36 | 2.40 | 2.33 | 7,351.00 |
May 11 2024 | 2.36 | -0.010 | -0.59% | 2.38 | 2.44 | 2.36 | 7,261.00 |
May 10 2024 | 2.38 | -0.030 | -1.15% | 2.41 | 2.52 | 2.33 | 11,970.00 |
May 09 2024 | 2.41 | 0.040 | 1.71% | 2.36 | 2.44 | 2.28 | 12,358.00 |
May 08 2024 | 2.37 | -0.070 | -2.85% | 2.42 | 2.43 | 2.34 | 10,819.00 |
May 07 2024 | 2.43 | -0.170 | -6.68% | 2.61 | 2.66 | 2.43 | 6,347.00 |
May 06 2024 | 2.61 | -0.040 | -1.34% | 2.64 | 2.74 | 2.61 | 6,566.00 |
May 05 2024 | 2.64 | 0.020 | 0.69% | 2.63 | 2.65 | 2.56 | 6,035.00 |
May 04 2024 | 2.63 | -0.070 | -2.57% | 2.68 | 2.71 | 2.59 | 6,171.00 |
May 03 2024 | 2.70 | 0.140 | 5.61% | 2.54 | 2.70 | 2.53 | 5,859.00 |
May 02 2024 | 2.55 | 0.090 | 3.67% | 2.47 | 2.61 | 2.39 | 8,316.00 |
May 01 2024 | 2.46 | 0.080 | 3.21% | 2.40 | 2.47 | 2.25 | 10,729.00 |
Apr 30 2024 | 2.39 | -0.210 | -7.98% | 2.58 | 2.61 | 2.31 | 12,713.00 |
Apr 29 2024 | 2.59 | 0.070 | 2.58% | 2.53 | 2.64 | 2.51 | 12,349.00 |
Apr 28 2024 | 2.53 | -0.130 | -4.95% | 2.65 | 2.70 | 2.52 | 8,903.00 |
Apr 27 2024 | 2.66 | 0.090 | 3.40% | 2.57 | 2.66 | 2.52 | 5,548.00 |
Apr 26 2024 | 2.57 | -0.070 | -2.82% | 2.64 | 2.64 | 2.52 | 6,416.00 |
Apr 25 2024 | 2.65 | -0.100 | -3.73% | 2.75 | 2.87 | 2.59 | 8,346.00 |
Apr 24 2024 | 2.75 | 0.050 | 1.94% | 2.70 | 2.86 | 2.68 | 8,441.00 |
Apr 23 2024 | 2.70 | 0.010 | 0.21% | 2.69 | 2.77 | 2.66 | 6,976.00 |
Apr 22 2024 | 2.69 | -0.030 | -1.12% | 2.71 | 2.80 | 2.67 | 7,272.00 |
Apr 21 2024 | 2.72 | -0.020 | -0.90% | 2.74 | 2.76 | 2.62 | 7,082.00 |
Apr 20 2024 | 2.75 | 0.210 | 8.47% | 2.54 | 2.76 | 2.53 | 6,852.00 |
Apr 19 2024 | 2.53 | -0.040 | -1.42% | 2.57 | 2.61 | 2.39 | 11,888.00 |
Apr 18 2024 | 2.57 | 0.060 | 2.44% | 2.51 | 2.63 | 2.47 | 15,925.00 |
Apr 17 2024 | 2.51 | -0.040 | -1.63% | 2.53 | 2.83 | 2.47 | 20,335.00 |
Apr 16 2024 | 2.55 | 0.170 | 7.05% | 2.38 | 2.74 | 2.31 | 23,056.00 |
Apr 15 2024 | 2.38 | -0.130 | -5.05% | 2.48 | 2.55 | 2.34 | 13,997.00 |
Apr 14 2024 | 2.51 | 0.150 | 6.26% | 2.37 | 2.53 | 2.25 | 13,331.00 |
Apr 13 2024 | 2.36 | -0.260 | -9.85% | 2.61 | 2.79 | 2.18 | 17,842.00 |
Apr 12 2024 | 2.62 | -0.510 | -16.19% | 3.14 | 3.33 | 2.59 | 19,681.00 |
Apr 11 2024 | 3.12 | -0.080 | -2.40% | 3.20 | 3.24 | 3.11 | 15,959.00 |
Apr 10 2024 | 3.20 | 0.130 | 4.33% | 3.07 | 3.27 | 3.01 | 20,041.00 |
Apr 09 2024 | 3.07 | -0.190 | -5.97% | 3.27 | 3.29 | 3.06 | 14,906.00 |
Apr 08 2024 | 3.26 | 0.080 | 2.45% | 3.19 | 3.29 | 3.16 | 8,261.00 |
Apr 07 2024 | 3.18 | 0.060 | 2.02% | 3.11 | 3.23 | 3.09 | 9,609.00 |
Apr 06 2024 | 3.12 | -0.060 | -1.97% | 3.19 | 3.25 | 3.11 | 8,408.00 |
Apr 05 2024 | 3.18 | 0.120 | 3.94% | 3.06 | 3.28 | 3.01 | 32,997.00 |
Apr 04 2024 | 3.06 | -0.050 | -1.57% | 3.05 | 3.46 | 3.00 | 29,957.00 |
Apr 03 2024 | 3.11 | 0.260 | 8.99% | 2.84 | 3.15 | 2.81 | 20,184.00 |
Apr 02 2024 | 2.85 | -0.280 | -8.88% | 3.10 | 3.17 | 2.81 | 17,255.00 |
Apr 01 2024 | 3.13 | -0.020 | -0.62% | 3.16 | 3.18 | 2.98 | 16,462.00 |
Mar 31 2024 | 3.15 | 0.150 | 4.99% | 3.01 | 3.20 | 3.01 | 11,399.00 |
Mar 30 2024 | 3.00 | -0.090 | -2.79% | 3.10 | 3.14 | 3.00 | 8,781.00 |
Mar 29 2024 | 3.09 | -0.050 | -1.59% | 3.14 | 3.16 | 3.02 | 9,208.00 |
Mar 28 2024 | 3.14 | 0.250 | 8.76% | 2.89 | 3.15 | 2.88 | 16,049.00 |
Mar 27 2024 | 2.89 | -0.100 | -3.33% | 2.98 | 3.07 | 2.87 | 11,627.00 |
Mar 26 2024 | 2.99 | -0.060 | -1.99% | 3.04 | 3.10 | 2.94 | 17,051.00 |
Mar 25 2024 | 3.05 | 0.00 | 0.03% | 3.06 | 3.13 | 3.01 | 19,350.00 |
Mar 24 2024 | 3.05 | 0.090 | 3.18% | 2.95 | 3.08 | 2.91 | 17,136.00 |
Mar 23 2024 | 2.95 | 0.040 | 1.49% | 2.92 | 3.09 | 2.89 | 24,208.00 |
Mar 22 2024 | 2.91 | 0.120 | 4.31% | 2.80 | 2.98 | 2.75 | 13,525.00 |
Mar 21 2024 | 2.79 | -0.070 | -2.37% | 2.86 | 2.90 | 2.74 | 12,459.00 |
Mar 20 2024 | 2.86 | 0.190 | 6.95% | 2.65 | 2.86 | 2.62 | 25,983.00 |