Port3 Network(PORT3)Hoy
$0.03489
hace 1 años
$0.033647
Port3 Network Historial de precios
(PORT3)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.034490 | $0.03516 | $0.03196 | $0.032762 | $1.212M |
2025-09-10 | $0.032699 | $0.03587 | $0.03188 | $0.034474 | $1.038M |
2025-09-09 | $0.032391 | $0.03447 | $0.03229 | $0.032642 | $1.051M |
2025-09-08 | $0.031774 | $0.0332 | $0.03135 | $0.032492 | $837.146K |
2025-09-07 | $0.031625 | $0.0325 | $0.03103 | $0.031838 | $877.509K |
2025-09-06 | $0.031156 | $0.03253 | $0.03114 | $0.031606 | $853.356K |
2025-09-05 | $0.030942 | $0.03266 | $0.03012 | $0.031164 | $1.498M |
2025-09-04 | $0.032902 | $0.03403 | $0.03066 | $0.0309 | $11,501.10 |
2025-09-03 | $0.030602 | $0.03375 | $0.02956 | $0.032931 | $1.199M |
2025-09-02 | $0.031864 | $0.03346 | $0.02939 | $0.03028 | $11,486.05 |
2025-09-01 | $0.033112 | $0.03723 | $0.03176 | $0.031803 | $1.502M |
2025-08-31 | $0.033959 | $0.03473 | $0.03294 | $0.033155 | $734.148K |
2025-08-30 | $0.032617 | $0.03478 | $0.03154 | $0.033962 | $1.164M |
2025-08-29 | $0.036502 | $0.03667 | $0.0323 | $0.032585 | $1.334M |
2025-08-28 | $0.036593 | $0.03696 | $0.03501 | $0.036574 | $979.026K |
2025-08-27 | $0.036094 | $0.03694 | $0.03542 | $0.036595 | $749.017K |
2025-08-26 | $0.036398 | $0.03658 | $0.03493 | $0.036021 | $966.611K |
2025-08-25 | $0.037038 | $0.03789 | $0.03601 | $0.03637 | $37,795.19 |
2025-08-24 | $0.037143 | $0.03862 | $0.03621 | $0.037059 | $1.095M |
2025-08-23 | $0.037550 | $0.03985 | $0.03677 | $0.037130 | $1.557M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
Port3 Network(PORT3)
