PORTOBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 0.00003517 | -0.00000010 | -0.28% | 0.00003552 | 0.00003562 | 0.00003446 | 1,163.00 |
May 21 2024 | 0.00003527 | 0.00000100 | 2.93% | 0.00003414 | 0.00003568 | 0.00003388 | 1,624.00 |
May 20 2024 | 0.00003408 | -0.00000200 | -5.62% | 0.00003561 | 0.00003668 | 0.00003408 | 2,172.00 |
May 19 2024 | 0.00003559 | -0.00000071 | -1.96% | 0.00003617 | 0.00003652 | 0.00003491 | 1,563.00 |
May 18 2024 | 0.00003630 | -0.00000200 | -5.28% | 0.00003762 | 0.00003780 | 0.00003619 | 1,099.00 |
May 17 2024 | 0.00003787 | 0.00000057 | 1.53% | 0.00003757 | 0.00003858 | 0.00003708 | 1,106.00 |
May 16 2024 | 0.00003730 | 0.00000009 | 0.24% | 0.00003727 | 0.00003858 | 0.00003617 | 1,963.00 |
May 15 2024 | 0.00003721 | -0.00000006 | -0.16% | 0.00003728 | 0.00003810 | 0.00003652 | 1,714.00 |
May 14 2024 | 0.00003727 | 0.00000007 | 0.19% | 0.00003692 | 0.00003849 | 0.00003667 | 2,054.00 |
May 13 2024 | 0.00003720 | -0.00000099 | -2.59% | 0.00003840 | 0.00003860 | 0.00003689 | 1,772.00 |
May 12 2024 | 0.00003819 | -0.00000079 | -2.03% | 0.00003879 | 0.00003901 | 0.00003817 | 2,797.00 |
May 11 2024 | 0.00003898 | 0.00000014 | 0.36% | 0.00003889 | 0.00003995 | 0.00003879 | 1,185.00 |
May 10 2024 | 0.00003884 | 0.00000056 | 1.46% | 0.00003809 | 0.00004065 | 0.00003809 | 2,229.00 |
May 09 2024 | 0.00003828 | 0.00000002 | 0.05% | 0.00003844 | 0.00003918 | 0.00003751 | 1,183.00 |
May 08 2024 | 0.00003826 | -0.00000064 | -1.65% | 0.00003872 | 0.00003981 | 0.00003757 | 332.00 |
May 07 2024 | 0.00003890 | -0.00000200 | -4.83% | 0.00004134 | 0.00004196 | 0.00003883 | 1,064.00 |
May 06 2024 | 0.00004138 | 0.00000030 | 0.73% | 0.00004131 | 0.00004242 | 0.00004082 | 1,635.00 |
May 05 2024 | 0.00004108 | 0.00000004 | 0.10% | 0.00004094 | 0.00004140 | 0.00004057 | 459.00 |
May 04 2024 | 0.00004104 | -0.00000200 | -4.65% | 0.00004292 | 0.00004302 | 0.00004061 | 1,068.00 |
May 03 2024 | 0.00004297 | -0.00000032 | -0.74% | 0.00004325 | 0.00004342 | 0.00004239 | 1,309.00 |
May 02 2024 | 0.00004329 | 0.00000100 | 2.37% | 0.00004230 | 0.00004405 | 0.00004189 | 1,081.00 |
May 01 2024 | 0.00004219 | 0.00000300 | 7.62% | 0.00003968 | 0.00004248 | 0.00003942 | 1,625.00 |
Apr 30 2024 | 0.00003937 | -0.00000100 | -2.46% | 0.00004041 | 0.00004079 | 0.00003816 | 646.00 |
Apr 29 2024 | 0.00004061 | 0.00000063 | 1.58% | 0.00003979 | 0.00004151 | 0.00003976 | 1,783.00 |
Apr 28 2024 | 0.00003998 | -0.00000200 | -4.82% | 0.00004167 | 0.00004260 | 0.00003987 | 755.00 |
Apr 27 2024 | 0.00004151 | 0.00000100 | 2.49% | 0.00004039 | 0.00004195 | 0.00004027 | 983.00 |
Apr 26 2024 | 0.00004024 | -0.00000061 | -1.49% | 0.00004042 | 0.00004064 | 0.00003987 | 662.00 |
Apr 25 2024 | 0.00004085 | -0.00000200 | -4.66% | 0.00004285 | 0.00004496 | 0.00004076 | 2,236.00 |
Apr 24 2024 | 0.00004290 | 0.00000200 | 4.90% | 0.00004051 | 0.00004507 | 0.00004022 | 2,870.00 |
Apr 23 2024 | 0.00004085 | 0.00000044 | 1.09% | 0.00004028 | 0.00004181 | 0.00004019 | 1,399.00 |
Apr 22 2024 | 0.00004041 | -0.00000200 | -4.74% | 0.00004187 | 0.00004270 | 0.00004009 | 977.00 |
Apr 21 2024 | 0.00004218 | -0.00000017 | -0.40% | 0.00004210 | 0.00004230 | 0.00004045 | 2,171.00 |
Apr 20 2024 | 0.00004235 | 0.00000300 | 7.60% | 0.00003969 | 0.00004258 | 0.00003969 | 1,056.00 |
Apr 19 2024 | 0.00003949 | -0.00000094 | -2.33% | 0.00004070 | 0.00004091 | 0.00003942 | 958.00 |
Apr 18 2024 | 0.00004043 | -0.00000089 | -2.15% | 0.00004084 | 0.00004183 | 0.00004001 | 873.00 |
Apr 17 2024 | 0.00004132 | 0.00000100 | 2.50% | 0.00003960 | 0.00004522 | 0.00003932 | 1,413.00 |
Apr 16 2024 | 0.00003999 | 0.00000200 | 5.30% | 0.00003721 | 0.00004348 | 0.00003706 | 2,574.00 |
Apr 15 2024 | 0.00003777 | -0.00000027 | -0.71% | 0.00003777 | 0.00003924 | 0.00003660 | 2,023.00 |
Apr 14 2024 | 0.00003804 | 0.00000100 | 2.72% | 0.00003720 | 0.00003862 | 0.00003601 | 1,396.00 |
Apr 13 2024 | 0.00003674 | -0.00000200 | -5.12% | 0.00003857 | 0.00004155 | 0.00003492 | 2,364.00 |
Apr 12 2024 | 0.00003904 | -0.00000600 | -13.44% | 0.00004509 | 0.00004669 | 0.00003869 | 2,383.00 |
Apr 11 2024 | 0.00004463 | -0.00000062 | -1.37% | 0.00004538 | 0.00004574 | 0.00004422 | 1,170.00 |
Apr 10 2024 | 0.00004525 | 0.00000099 | 2.24% | 0.00004460 | 0.00004739 | 0.00004375 | 1,159.00 |
Apr 09 2024 | 0.00004426 | -0.00000100 | -2.20% | 0.00004567 | 0.00004611 | 0.00004426 | 1,263.00 |
Apr 08 2024 | 0.00004545 | -0.00000038 | -0.83% | 0.00004632 | 0.00004650 | 0.00004459 | 900.00 |
Apr 07 2024 | 0.00004583 | 0.00000064 | 1.42% | 0.00004511 | 0.00004629 | 0.00004474 | 2,359.00 |
Apr 06 2024 | 0.00004519 | -0.00000200 | -4.28% | 0.00004698 | 0.00004781 | 0.00004491 | 1,146.00 |
Apr 05 2024 | 0.00004677 | 0.00000200 | 4.49% | 0.00004502 | 0.00004822 | 0.00004468 | 853.00 |
Apr 04 2024 | 0.00004456 | -0.00000200 | -4.32% | 0.00004627 | 0.00005178 | 0.00004405 | 1,889.00 |
Apr 03 2024 | 0.00004629 | 0.00000300 | 6.88% | 0.00004347 | 0.00004799 | 0.00004294 | 2,585.00 |
Apr 02 2024 | 0.00004362 | -0.00000100 | -2.24% | 0.00004417 | 0.00004770 | 0.00004253 | 634.00 |
Apr 01 2024 | 0.00004474 | 0.00000030 | 0.68% | 0.00004435 | 0.00004605 | 0.00004320 | 1,897.00 |
Mar 31 2024 | 0.00004444 | 0.00000200 | 4.66% | 0.00004296 | 0.00004550 | 0.00004296 | 1,493.00 |
Mar 30 2024 | 0.00004292 | -0.00000200 | -4.50% | 0.00004406 | 0.00004512 | 0.00004292 | 1,298.00 |
Mar 29 2024 | 0.00004445 | 0.00000016 | 0.36% | 0.00004468 | 0.00004507 | 0.00004309 | 969.00 |
Mar 28 2024 | 0.00004429 | 0.00000300 | 7.21% | 0.00004150 | 0.00004449 | 0.00004127 | 1,711.00 |
Mar 27 2024 | 0.00004159 | -0.00000100 | -2.35% | 0.00004241 | 0.00004369 | 0.00004153 | 1,322.00 |
Mar 26 2024 | 0.00004263 | -0.00000092 | -2.11% | 0.00004371 | 0.00004410 | 0.00004199 | 899.00 |
Mar 25 2024 | 0.00004355 | -0.00000200 | -4.40% | 0.00004553 | 0.00004669 | 0.00004295 | 1,576.00 |
Mar 24 2024 | 0.00004549 | -0.00000060 | -1.30% | 0.00004605 | 0.00004677 | 0.00004509 | 1,056.00 |
Mar 23 2024 | 0.00004609 | -0.00000025 | -0.54% | 0.00004567 | 0.00004784 | 0.00004525 | 1,241.00 |
Mar 22 2024 | 0.00004634 | 0.00000400 | 9.41% | 0.00004286 | 0.00004725 | 0.00004213 | 1,108.00 |
Mar 21 2024 | 0.00004253 | 0.00000046 | 1.09% | 0.00004211 | 0.00004312 | 0.00004186 | 778.00 |
Mar 20 2024 | 0.00004207 | -0.00000064 | -1.50% | 0.00004276 | 0.00004589 | 0.00004173 | 1,165.00 |
Mar 19 2024 | 0.00004271 | 0.00000200 | 4.87% | 0.00004085 | 0.00004414 | 0.00003892 | 2,218.00 |
Mar 18 2024 | 0.00004106 | -0.00000200 | -4.64% | 0.00004306 | 0.00004419 | 0.00004069 | 1,373.00 |
Mar 17 2024 | 0.00004308 | 0.00000100 | 2.38% | 0.00004174 | 0.00004435 | 0.00003957 | 1,626.00 |
Mar 16 2024 | 0.00004198 | -0.00000300 | -6.71% | 0.00004444 | 0.00004466 | 0.00004104 | 1,119.00 |
Mar 15 2024 | 0.00004469 | 0.00000070 | 1.59% | 0.00004433 | 0.00004947 | 0.00004362 | 3,087.00 |
Mar 14 2024 | 0.00004399 | 0.00000067 | 1.55% | 0.00004328 | 0.00004454 | 0.00004194 | 1,631.00 |
Mar 13 2024 | 0.00004332 | -0.00000042 | -0.96% | 0.00004335 | 0.00004518 | 0.00004216 | 1,129.00 |
Mar 12 2024 | 0.00004374 | 0.00000200 | 4.76% | 0.00004251 | 0.00004444 | 0.00004232 | 1,929.00 |
Mar 11 2024 | 0.00004204 | -0.00000200 | -4.56% | 0.00004419 | 0.00004419 | 0.00004202 | 868.00 |
Mar 10 2024 | 0.00004386 | -0.00000200 | -4.38% | 0.00004533 | 0.00004554 | 0.00004274 | 825.00 |
Mar 09 2024 | 0.00004570 | -0.00000100 | -2.12% | 0.00004726 | 0.00004750 | 0.00004471 | 997.00 |
Mar 08 2024 | 0.00004713 | 0.00000100 | 2.19% | 0.00004599 | 0.00005213 | 0.00004470 | 2,851.00 |
Mar 07 2024 | 0.00004568 | 0.00000047 | 1.04% | 0.00004530 | 0.00004611 | 0.00004407 | 1,111.00 |
Mar 06 2024 | 0.00004521 | -0.00000002 | -0.04% | 0.00004473 | 0.00004548 | 0.00004306 | 1,013.00 |
Mar 05 2024 | 0.00004523 | -0.00000021 | -0.46% | 0.00004510 | 0.00004806 | 0.00004406 | 2,318.00 |
Mar 04 2024 | 0.00004544 | -0.00000400 | -8.14% | 0.00004890 | 0.00004937 | 0.00004496 | 1,430.00 |
Mar 03 2024 | 0.00004911 | -0.00000200 | -3.92% | 0.00005160 | 0.00005297 | 0.00004901 | 1,729.00 |
Mar 02 2024 | 0.00005101 | 0.00000200 | 4.12% | 0.00004872 | 0.00005313 | 0.00004817 | 1,479.00 |
Mar 01 2024 | 0.00004852 | 0.00000100 | 2.11% | 0.00004778 | 0.00004996 | 0.00004739 | 1,204.00 |
Feb 29 2024 | 0.00004743 | 0.00000100 | 2.17% | 0.00004606 | 0.00004826 | 0.00004594 | 1,817.00 |
Feb 28 2024 | 0.00004601 | -0.00000600 | -11.44% | 0.00005260 | 0.00005309 | 0.00004552 | 2,425.00 |
Feb 27 2024 | 0.00005243 | -0.00000200 | -3.69% | 0.00005438 | 0.00005464 | 0.00005170 | 1,338.00 |
Feb 26 2024 | 0.00005425 | -0.00000300 | -5.21% | 0.00005757 | 0.00005898 | 0.00005422 | 2,068.00 |
Feb 25 2024 | 0.00005762 | 0.00000022 | 0.38% | 0.00005724 | 0.00005881 | 0.00005696 | 1,340.00 |
Feb 24 2024 | 0.00005740 | -0.00000100 | -1.71% | 0.00005904 | 0.00005939 | 0.00005721 | 1,147.00 |
Feb 23 2024 | 0.00005863 | 0.00000100 | 1.75% | 0.00005723 | 0.00006110 | 0.00005695 | 1,527.00 |