Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PORTOBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 0.00002307 | -0.00000064 | -2.70% | 0.00002358 | 0.00002442 | 0.00002300 | 12,895.00 |
| Jul 20 2024 | 0.00002371 | -0.00000002 | -0.08% | 0.00002375 | 0.00002392 | 0.00002348 | 4,515.00 |
| Jul 19 2024 | 0.00002373 | -0.00000027 | -1.13% | 0.00002419 | 0.00002429 | 0.00002355 | 11,807.00 |
| Jul 18 2024 | 0.00002400 | -0.00000067 | -2.72% | 0.00002499 | 0.00002499 | 0.00002386 | 6,705.00 |
| Jul 17 2024 | 0.00002467 | 0.00000055 | 2.28% | 0.00002418 | 0.00002483 | 0.00002403 | 11,208.00 |
| Jul 16 2024 | 0.00002412 | -0.00000052 | -2.11% | 0.00002468 | 0.00002516 | 0.00002405 | 5,406.00 |
| Jul 15 2024 | 0.00002464 | -0.00000031 | -1.24% | 0.00002498 | 0.00002500 | 0.00002421 | 3,242.00 |
| Jul 14 2024 | 0.00002495 | -0.00000026 | -1.03% | 0.00002526 | 0.00002741 | 0.00002455 | 22,812.00 |
| Jul 13 2024 | 0.00002521 | 0.00000002 | 0.08% | 0.00002531 | 0.00002548 | 0.00002483 | 3,120.00 |
| Jul 12 2024 | 0.00002519 | -0.00000058 | -2.25% | 0.00002560 | 0.00002568 | 0.00002460 | 6,704.00 |
| Jul 11 2024 | 0.00002577 | 0.00000000 | 0.00% | 0.00002600 | 0.00002789 | 0.00002558 | 22,459.00 |
| Jul 10 2024 | 0.00002577 | 0.00000040 | 1.58% | 0.00002561 | 0.00002586 | 0.00002485 | 2,173.00 |
| Jul 09 2024 | 0.00002537 | 0.00000026 | 1.04% | 0.00002518 | 0.00002563 | 0.00002501 | 3,741.00 |
| Jul 08 2024 | 0.00002511 | 0.00000100 | 4.16% | 0.00002414 | 0.00002604 | 0.00002396 | 5,228.00 |
| Jul 07 2024 | 0.00002404 | -0.00000059 | -2.40% | 0.00002453 | 0.00002463 | 0.00002396 | 3,624.00 |
| Jul 06 2024 | 0.00002463 | 0.00000075 | 3.14% | 0.00002446 | 0.00002487 | 0.00002368 | 5,548.00 |
| Jul 05 2024 | 0.00002388 | -0.00000092 | -3.71% | 0.00002441 | 0.00002445 | 0.00002002 | 70,792.00 |
| Jul 04 2024 | 0.00002480 | -0.00000200 | -7.40% | 0.00002701 | 0.00002717 | 0.00002480 | 10,047.00 |
| Jul 03 2024 | 0.00002701 | -0.00000097 | -3.47% | 0.00002803 | 0.00003989 | 0.00002684 | 72,119.00 |
| Jul 02 2024 | 0.00002798 | 0.00000077 | 2.83% | 0.00002709 | 0.00002827 | 0.00002685 | 9,916.00 |
| Jul 01 2024 | 0.00002721 | -0.00000031 | -1.13% | 0.00002766 | 0.00002909 | 0.00002690 | 35,130.00 |
| Jun 30 2024 | 0.00002752 | 0.00000034 | 1.25% | 0.00002727 | 0.00002769 | 0.00002672 | 1,767.00 |
| Jun 29 2024 | 0.00002718 | -0.00000100 | -3.51% | 0.00002822 | 0.00002849 | 0.00002718 | 2,229.00 |
| Jun 28 2024 | 0.00002849 | 0.00000012 | 0.42% | 0.00002831 | 0.00002967 | 0.00002817 | 6,883.00 |
| Jun 27 2024 | 0.00002837 | 0.00000063 | 2.27% | 0.00002743 | 0.00002854 | 0.00002723 | 9,950.00 |
| Jun 26 2024 | 0.00002774 | -0.00000035 | -1.25% | 0.00002800 | 0.00002828 | 0.00002733 | 2,784.00 |
| Jun 25 2024 | 0.00002809 | -0.00000051 | -1.78% | 0.00002883 | 0.00002883 | 0.00002803 | 47,168.00 |
| Jun 24 2024 | 0.00002860 | 0.00000200 | 7.66% | 0.00002632 | 0.00002860 | 0.00002592 | 9,934.00 |
| Jun 23 2024 | 0.00002612 | -0.00000043 | -1.62% | 0.00002682 | 0.00002733 | 0.00002610 | 6,517.00 |
| Jun 22 2024 | 0.00002655 | -0.00000014 | -0.52% | 0.00002652 | 0.00002655 | 0.00002587 | 3,467.00 |
| Jun 21 2024 | 0.00002669 | 0.00000054 | 2.07% | 0.00002596 | 0.00002786 | 0.00002595 | 12,042.00 |
| Jun 20 2024 | 0.00002615 | 0.00000072 | 2.83% | 0.00002564 | 0.00002657 | 0.00002551 | 6,374.00 |
| Jun 19 2024 | 0.00002543 | -0.00000019 | -0.74% | 0.00002549 | 0.00002599 | 0.00002507 | 5,853.00 |
| Jun 18 2024 | 0.00002562 | -0.00000100 | -3.70% | 0.00002688 | 0.00002694 | 0.00002394 | 59,467.00 |
| Jun 17 2024 | 0.00002704 | -0.00000400 | -13.03% | 0.00003035 | 0.00003059 | 0.00002652 | 105,175.00 |
| Jun 16 2024 | 0.00003069 | -0.00000200 | -6.20% | 0.00003225 | 0.00003230 | 0.00003030 | 10,406.00 |
| Jun 15 2024 | 0.00003227 | 0.00000079 | 2.51% | 0.00003145 | 0.00003333 | 0.00003030 | 30,038.00 |
| Jun 14 2024 | 0.00003148 | -0.00000300 | -8.73% | 0.00003440 | 0.00003651 | 0.00003071 | 45,574.00 |
| Jun 13 2024 | 0.00003436 | -0.00000100 | -2.80% | 0.00003515 | 0.00003536 | 0.00003350 | 5,645.00 |
| Jun 12 2024 | 0.00003567 | 0.00000045 | 1.28% | 0.00003539 | 0.00003625 | 0.00003496 | 7,309.00 |
| Jun 11 2024 | 0.00003522 | -0.00000043 | -1.21% | 0.00003563 | 0.00003680 | 0.00003410 | 24,968.00 |
| Jun 10 2024 | 0.00003565 | -0.00000200 | -5.32% | 0.00003746 | 0.00003746 | 0.00003555 | 8,621.00 |
| Jun 09 2024 | 0.00003762 | 0.00000200 | 5.55% | 0.00003610 | 0.00003873 | 0.00003597 | 13,175.00 |
| Jun 08 2024 | 0.00003605 | -0.00000300 | -7.64% | 0.00003944 | 0.00003944 | 0.00003592 | 23,207.00 |
| Jun 07 2024 | 0.00003926 | -0.00000300 | -7.14% | 0.00004199 | 0.00004199 | 0.00003889 | 5,191.00 |
| Jun 06 2024 | 0.00004203 | 0.00000060 | 1.45% | 0.00004148 | 0.00004279 | 0.00004114 | 1,228.00 |
| Jun 05 2024 | 0.00004143 | 0.00000006 | 0.15% | 0.00004146 | 0.00004481 | 0.00004060 | 22,047.00 |
| Jun 04 2024 | 0.00004137 | -0.00000024 | -0.58% | 0.00004136 | 0.00004334 | 0.00004050 | 3,821.00 |
| Jun 03 2024 | 0.00004161 | -0.00000200 | -4.60% | 0.00004365 | 0.00004368 | 0.00004160 | 3,375.00 |
| Jun 02 2024 | 0.00004351 | -0.00000067 | -1.52% | 0.00004419 | 0.00004491 | 0.00004299 | 7,764.00 |
| Jun 01 2024 | 0.00004418 | 0.00000083 | 1.91% | 0.00004337 | 0.00004778 | 0.00004294 | 23,474.00 |
| May 31 2024 | 0.00004335 | 0.00000200 | 4.86% | 0.00004111 | 0.00004562 | 0.00004016 | 25,557.00 |
| May 30 2024 | 0.00004111 | 0.00000092 | 2.29% | 0.00004051 | 0.00004304 | 0.00003896 | 33,114.00 |
| May 29 2024 | 0.00004019 | -0.00000026 | -0.64% | 0.00004000 | 0.00004610 | 0.00003832 | 65,757.00 |
| May 28 2024 | 0.00004045 | 0.00000300 | 8.11% | 0.00003685 | 0.00004912 | 0.00003663 | 74,555.00 |
| May 27 2024 | 0.00003701 | 0.00000079 | 2.18% | 0.00003622 | 0.00003702 | 0.00003590 | 4,516.00 |
| May 26 2024 | 0.00003622 | -0.00000100 | -2.68% | 0.00003735 | 0.00003905 | 0.00003619 | 17,942.00 |
| May 25 2024 | 0.00003731 | 0.00000200 | 5.71% | 0.00003510 | 0.00003846 | 0.00003510 | 11,108.00 |
| May 24 2024 | 0.00003500 | -0.00000022 | -0.62% | 0.00003522 | 0.00003560 | 0.00003447 | 2,533.00 |
| May 23 2024 | 0.00003522 | 0.00000015 | 0.43% | 0.00003506 | 0.00003535 | 0.00003420 | 6,016.00 |
| 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 |
