Port Finance(PORT)Hoy
$0.004393
hace 1 años
$0.003113
hace 2 años
$0.016293
hace 3 años
$0.035825
hace 4 años
$3.43
Port Finance Historial de precios
(PORT)Periodo de tiempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.004533 | $0.004546 | $0.004360 | $0.004538 | $19,186.27 |
2025-09-03 | $0.004437 | $0.004726 | $0.004353 | $0.004532 | $18,638.55 |
2025-09-02 | $0.004440 | $0.004446 | $0.004351 | $0.004444 | $18,272.28 |
2025-09-01 | $0.004349 | $0.004475 | $0.004344 | $0.004440 | $18,640.34 |
2025-08-31 | $0.004435 | $0.004507 | $0.004128 | $0.004349 | $19,844.31 |
2025-08-30 | $0.004456 | $0.004509 | $0.004137 | $0.004435 | $17,670.42 |
2025-08-29 | $0.003948 | $0.004505 | $0.003943 | $0.004456 | $18,064.74 |
2025-08-28 | $0.004131 | $0.004139 | $0.003944 | $0.003947 | $16,341.10 |
2025-08-27 | $0.003944 | $0.004291 | $0.003745 | $0.004132 | $16,889.06 |
2025-08-26 | $0.004515 | $0.004517 | $0.003620 | $0.003944 | $20,647.52 |
2025-08-25 | $0.004484 | $0.004518 | $0.004477 | $0.004515 | $22,537.69 |
2025-08-24 | $0.004499 | $0.004517 | $0.004238 | $0.004483 | $23,341.50 |
2025-08-23 | $0.003649 | $0.004625 | $0.003663 | $0.004496 | $24,591.67 |
2025-08-22 | $0.003840 | $0.003866 | $0.003552 | $0.003649 | $24,325.26 |
2025-08-21 | $0.003949 | $0.003845 | $0.003837 | $0.003842 | $24,470.32 |
2025-08-20 | $0.003957 | $0.003992 | $0.003761 | $0.003949 | $22,693.31 |
2025-08-19 | $0.003820 | $0.004048 | $0.003788 | $0.003956 | $23,623.54 |
2025-08-18 | $0.003932 | $0.003938 | $0.003772 | $0.003820 | $24,208.35 |
2025-08-17 | $0.004048 | $0.004050 | $0.003848 | $0.003932 | $19,413.71 |
2025-08-16 | $0.003865 | $0.004051 | $0.003865 | $0.004047 | $9,136.283 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-05
Port Finance(PORT)
