Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
PORTOBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.00003507 | -0.00000022 | -0.62% | 0.00003539 | 0.00003569 | 0.00003455 | 2,159.00 |
| May 21 2024 | 0.00003529 | 0.00000100 | 2.93% | 0.00003420 | 0.00003560 | 0.00003384 | 14,933.00 |
| May 20 2024 | 0.00003409 | -0.00000200 | -5.61% | 0.00003548 | 0.00003568 | 0.00003409 | 8,034.00 |
| May 19 2024 | 0.00003563 | -0.00000084 | -2.30% | 0.00003621 | 0.00003633 | 0.00003496 | 4,030.00 |
| May 18 2024 | 0.00003647 | -0.00000100 | -2.64% | 0.00003743 | 0.00003777 | 0.00003628 | 5,672.00 |
| May 17 2024 | 0.00003782 | 0.00000050 | 1.34% | 0.00003727 | 0.00003860 | 0.00003727 | 3,789.00 |
| May 16 2024 | 0.00003732 | 0.00000025 | 0.67% | 0.00003719 | 0.00003859 | 0.00003616 | 8,240.00 |
| May 15 2024 | 0.00003707 | -0.00000017 | -0.46% | 0.00003741 | 0.00003788 | 0.00003655 | 13,370.00 |
| May 14 2024 | 0.00003724 | 0.00000019 | 0.51% | 0.00003736 | 0.00003861 | 0.00003675 | 6,554.00 |
| May 13 2024 | 0.00003705 | -0.00000100 | -2.61% | 0.00003839 | 0.00003846 | 0.00003684 | 4,235.00 |
| May 12 2024 | 0.00003828 | -0.00000064 | -1.64% | 0.00003888 | 0.00003902 | 0.00003828 | 4,249.00 |
| May 11 2024 | 0.00003892 | -0.00000022 | -0.56% | 0.00003896 | 0.00003990 | 0.00003883 | 4,780.00 |
| May 10 2024 | 0.00003914 | 0.00000085 | 2.22% | 0.00003855 | 0.00004058 | 0.00003835 | 10,976.00 |
| May 09 2024 | 0.00003829 | -0.00000024 | -0.62% | 0.00003874 | 0.00003917 | 0.00003745 | 6,995.00 |
| May 08 2024 | 0.00003853 | -0.00000045 | -1.15% | 0.00003874 | 0.00003888 | 0.00003771 | 6,125.00 |
| May 07 2024 | 0.00003898 | -0.00000200 | -4.83% | 0.00004158 | 0.00004168 | 0.00003898 | 4,739.00 |
| May 06 2024 | 0.00004141 | 0.00000049 | 1.20% | 0.00004150 | 0.00004226 | 0.00004104 | 3,020.00 |
| May 05 2024 | 0.00004092 | 0.00000021 | 0.52% | 0.00004113 | 0.00004118 | 0.00004076 | 2,448.00 |
| May 04 2024 | 0.00004071 | -0.00000200 | -4.66% | 0.00004279 | 0.00004289 | 0.00004058 | 5,490.00 |
| May 03 2024 | 0.00004294 | -0.00000022 | -0.51% | 0.00004302 | 0.00004332 | 0.00004221 | 6,588.00 |
| May 02 2024 | 0.00004316 | 0.00000087 | 2.06% | 0.00004188 | 0.00004454 | 0.00004188 | 6,377.00 |
| May 01 2024 | 0.00004229 | 0.00000300 | 7.64% | 0.00003960 | 0.00004240 | 0.00003936 | 12,541.00 |
| Apr 30 2024 | 0.00003928 | -0.00000100 | -2.47% | 0.00004034 | 0.00004079 | 0.00003815 | 11,334.00 |
| Apr 29 2024 | 0.00004045 | 0.00000045 | 1.13% | 0.00004029 | 0.00004200 | 0.00004015 | 18,557.00 |
| Apr 28 2024 | 0.00004000 | -0.00000200 | -4.78% | 0.00004188 | 0.00004201 | 0.00004000 | 2,188.00 |
| Apr 27 2024 | 0.00004188 | 0.00000200 | 4.96% | 0.00004065 | 0.00004188 | 0.00004018 | 1,832.00 |
| Apr 26 2024 | 0.00004033 | -0.00000064 | -1.56% | 0.00004067 | 0.00004067 | 0.00003946 | 10,390.00 |
| Apr 25 2024 | 0.00004097 | -0.00000200 | -4.68% | 0.00004280 | 0.00004476 | 0.00004084 | 70,898.00 |
| Apr 24 2024 | 0.00004269 | 0.00000200 | 4.92% | 0.00004072 | 0.00004484 | 0.00004034 | 10,292.00 |
| Apr 23 2024 | 0.00004063 | 0.00000045 | 1.12% | 0.00004068 | 0.00004178 | 0.00004018 | 7,816.00 |
| Apr 22 2024 | 0.00004018 | -0.00000100 | -2.40% | 0.00004200 | 0.00004260 | 0.00004018 | 7,594.00 |
| Apr 21 2024 | 0.00004166 | -0.00000066 | -1.56% | 0.00004217 | 0.00004284 | 0.00004056 | 32,955.00 |
| Apr 20 2024 | 0.00004232 | 0.00000300 | 7.57% | 0.00004008 | 0.00004259 | 0.00004008 | 2,873.00 |
| Apr 19 2024 | 0.00003961 | -0.00000079 | -1.96% | 0.00004080 | 0.00004080 | 0.00003951 | 3,312.00 |
| Apr 18 2024 | 0.00004040 | -0.00000075 | -1.82% | 0.00004080 | 0.00004222 | 0.00004022 | 7,346.00 |
| Apr 17 2024 | 0.00004115 | 0.00000100 | 2.51% | 0.00003965 | 0.00004441 | 0.00003936 | 27,896.00 |
| Apr 16 2024 | 0.00003990 | 0.00000200 | 5.31% | 0.00003720 | 0.00004485 | 0.00003701 | 55,734.00 |
| Apr 15 2024 | 0.00003769 | -0.00000068 | -1.77% | 0.00003776 | 0.00003915 | 0.00003666 | 14,807.00 |
| Apr 14 2024 | 0.00003837 | 0.00000100 | 2.71% | 0.00003720 | 0.00003863 | 0.00003600 | 17,263.00 |
| Apr 13 2024 | 0.00003690 | -0.00000200 | -5.12% | 0.00003860 | 0.00004158 | 0.00003497 | 34,142.00 |
| Apr 12 2024 | 0.00003906 | -0.00000500 | -11.25% | 0.00004484 | 0.00004808 | 0.00003869 | 26,707.00 |
| Apr 11 2024 | 0.00004446 | -0.00000079 | -1.75% | 0.00004527 | 0.00004555 | 0.00004428 | 5,268.00 |
| Apr 10 2024 | 0.00004525 | 0.00000087 | 1.96% | 0.00004454 | 0.00004740 | 0.00004378 | 9,344.00 |
| Apr 09 2024 | 0.00004438 | -0.00000100 | -2.20% | 0.00004569 | 0.00004600 | 0.00004421 | 21,676.00 |
| Apr 08 2024 | 0.00004546 | -0.00000038 | -0.83% | 0.00004612 | 0.00004651 | 0.00004461 | 14,130.00 |
| Apr 07 2024 | 0.00004584 | 0.00000074 | 1.64% | 0.00004510 | 0.00004655 | 0.00004475 | 17,565.00 |
| Apr 06 2024 | 0.00004510 | -0.00000200 | -4.27% | 0.00004745 | 0.00004790 | 0.00004494 | 7,343.00 |
| Apr 05 2024 | 0.00004680 | 0.00000200 | 4.48% | 0.00004486 | 0.00004810 | 0.00004453 | 33,565.00 |
| Apr 04 2024 | 0.00004465 | -0.00000200 | -4.32% | 0.00004680 | 0.00005398 | 0.00004415 | 100,872.00 |
| Apr 03 2024 | 0.00004633 | 0.00000300 | 6.89% | 0.00004356 | 0.00004900 | 0.00004293 | 45,770.00 |
| Apr 02 2024 | 0.00004353 | -0.00000099 | -2.22% | 0.00004420 | 0.00004761 | 0.00004306 | 38,903.00 |
| Apr 01 2024 | 0.00004452 | 0.00000021 | 0.47% | 0.00004438 | 0.00004615 | 0.00004324 | 37,365.00 |
| Mar 31 2024 | 0.00004431 | 0.00000077 | 1.77% | 0.00004352 | 0.00004558 | 0.00004346 | 12,604.00 |
| Mar 30 2024 | 0.00004354 | -0.00000074 | -1.67% | 0.00004419 | 0.00004500 | 0.00004303 | 4,686.00 |
| Mar 29 2024 | 0.00004428 | -0.00000004 | -0.09% | 0.00004396 | 0.00004452 | 0.00004302 | 5,332.00 |
| Mar 28 2024 | 0.00004432 | 0.00000300 | 7.23% | 0.00004154 | 0.00004432 | 0.00004154 | 13,226.00 |
| Mar 27 2024 | 0.00004149 | -0.00000100 | -2.35% | 0.00004253 | 0.00004355 | 0.00004149 | 16,930.00 |
| Mar 26 2024 | 0.00004262 | -0.00000091 | -2.09% | 0.00004371 | 0.00004400 | 0.00004209 | 8,777.00 |
| Mar 25 2024 | 0.00004353 | -0.00000200 | -4.41% | 0.00004558 | 0.00004655 | 0.00004303 | 21,459.00 |
| Mar 24 2024 | 0.00004531 | -0.00000084 | -1.82% | 0.00004614 | 0.00004682 | 0.00004517 | 7,791.00 |
| Mar 23 2024 | 0.00004615 | 0.00000061 | 1.34% | 0.00004566 | 0.00004794 | 0.00004496 | 35,450.00 |
| Mar 22 2024 | 0.00004554 | 0.00000300 | 7.04% | 0.00004259 | 0.00004716 | 0.00004225 | 11,722.00 |
| Mar 21 2024 | 0.00004259 | 0.00000053 | 1.26% | 0.00004206 | 0.00004290 | 0.00004197 | 13,359.00 |
| Mar 20 2024 | 0.00004206 | -0.00000084 | -1.96% | 0.00004275 | 0.00004577 | 0.00004185 | 23,097.00 |
| Mar 19 2024 | 0.00004290 | 0.00000200 | 4.90% | 0.00004082 | 0.00004391 | 0.00003859 | 15,905.00 |
| Mar 18 2024 | 0.00004079 | -0.00000200 | -4.63% | 0.00004292 | 0.00004422 | 0.00004079 | 10,294.00 |
| Mar 17 2024 | 0.00004324 | 0.00000100 | 2.38% | 0.00004172 | 0.00004436 | 0.00003955 | 17,309.00 |
| Mar 16 2024 | 0.00004196 | -0.00000200 | -4.52% | 0.00004406 | 0.00004465 | 0.00004128 | 7,891.00 |
| Mar 15 2024 | 0.00004420 | 0.00000086 | 1.98% | 0.00004412 | 0.00005070 | 0.00004391 | 32,598.00 |
| Mar 14 2024 | 0.00004334 | 0.00000000 | 0.00% | 0.00004334 | 0.00004334 | 0.00004334 | 0.00 |
| Mar 13 2024 | 0.00004334 | 0.00000001 | 0.02% | 0.00004333 | 0.00004529 | 0.00004225 | 11,218.00 |
| Mar 12 2024 | 0.00004333 | 0.00000100 | 2.37% | 0.00004253 | 0.00004510 | 0.00004253 | 12,647.00 |
| Mar 11 2024 | 0.00004220 | -0.00000200 | -4.52% | 0.00004420 | 0.00004438 | 0.00004199 | 22,028.00 |
| Mar 10 2024 | 0.00004420 | -0.00000200 | -4.37% | 0.00004552 | 0.00004552 | 0.00004273 | 9,258.00 |
| Mar 09 2024 | 0.00004575 | -0.00000200 | -4.23% | 0.00004729 | 0.00004751 | 0.00004483 | 28,380.00 |
| Mar 08 2024 | 0.00004725 | 0.00000100 | 2.18% | 0.00004614 | 0.00005313 | 0.00004489 | 33,765.00 |
| Mar 07 2024 | 0.00004584 | 0.00000049 | 1.08% | 0.00004532 | 0.00004586 | 0.00004420 | 6,352.00 |
| Mar 06 2024 | 0.00004535 | -0.00000033 | -0.72% | 0.00004506 | 0.00004536 | 0.00004323 | 14,159.00 |
| Mar 05 2024 | 0.00004568 | 0.00000060 | 1.33% | 0.00004509 | 0.00004796 | 0.00004405 | 16,999.00 |
| Mar 04 2024 | 0.00004508 | -0.00000400 | -8.17% | 0.00004889 | 0.00004940 | 0.00004504 | 9,692.00 |
| Mar 03 2024 | 0.00004898 | -0.00000200 | -3.91% | 0.00005164 | 0.00005271 | 0.00004898 | 12,194.00 |
| Mar 02 2024 | 0.00005112 | 0.00000300 | 6.19% | 0.00004875 | 0.00005313 | 0.00004810 | 7,729.00 |
| Mar 01 2024 | 0.00004850 | 0.00000100 | 2.12% | 0.00004750 | 0.00005036 | 0.00004748 | 7,667.00 |
| Feb 29 2024 | 0.00004715 | 0.00000100 | 2.18% | 0.00004624 | 0.00004812 | 0.00004594 | 23,883.00 |
| Feb 28 2024 | 0.00004594 | -0.00000600 | -11.47% | 0.00005244 | 0.00005302 | 0.00004551 | 16,656.00 |
| Feb 27 2024 | 0.00005229 | -0.00000200 | -3.68% | 0.00005461 | 0.00005461 | 0.00005171 | 6,172.00 |
| Feb 26 2024 | 0.00005428 | -0.00000400 | -6.90% | 0.00005755 | 0.00005866 | 0.00005428 | 6,585.00 |
| Feb 25 2024 | 0.00005800 | 0.00000078 | 1.36% | 0.00005735 | 0.00005882 | 0.00005690 | 3,913.00 |
| Feb 24 2024 | 0.00005722 | -0.00000200 | -3.40% | 0.00005915 | 0.00005933 | 0.00005722 | 6,558.00 |
| Feb 23 2024 | 0.00005887 | 0.00000200 | 3.49% | 0.00005729 | 0.00006045 | 0.00005704 | 8,289.00 |
