Port Finance(PORT)Hoje
$0.004528
1 anos atrás
$0.003003
2 anos atrás
$0.016675
3 anos atrás
$0.035859
4 anos atrás
$3.1
Port Finance Histórico de preços
(PORT)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-15 | $0.004026 | $0.004030 | $0.003863 | $0.003863 | $6,965.660 |
2025-08-14 | $0.003848 | $0.004027 | $0.003846 | $0.004025 | $9,933.649 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
Port Finance(PORT)
