Register for real-time alerts, custom portfolio, and market moversPORTOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 2.41 | 0.050 | 1.99% | 2.36 | 2.44 | 2.28 | 493,636.00 |
| May 08 2024 | 2.36 | -0.070 | -2.84% | 2.42 | 2.43 | 2.34 | 533,403.00 |
| May 07 2024 | 2.43 | -0.180 | -6.93% | 2.63 | 2.66 | 2.43 | 716,176.00 |
| May 06 2024 | 2.61 | -0.040 | -1.32% | 2.65 | 2.75 | 2.61 | 514,665.00 |
| May 05 2024 | 2.65 | 0.020 | 0.69% | 2.64 | 2.65 | 2.56 | 349,673.00 |
| May 04 2024 | 2.63 | -0.060 | -2.12% | 2.68 | 2.71 | 2.59 | 703,345.00 |
| May 03 2024 | 2.68 | 0.140 | 5.50% | 2.55 | 2.71 | 2.53 | 536,534.00 |
| May 02 2024 | 2.54 | 0.070 | 2.95% | 2.46 | 2.63 | 2.38 | 583,075.00 |
| May 01 2024 | 2.47 | 0.080 | 3.39% | 2.41 | 2.48 | 2.10 | 444,319.00 |
| Apr 30 2024 | 2.39 | -0.180 | -7.11% | 2.57 | 2.61 | 2.30 | 433,414.00 |
| Apr 29 2024 | 2.57 | 0.050 | 1.94% | 2.53 | 2.64 | 2.51 | 396,876.00 |
| Apr 28 2024 | 2.52 | -0.120 | -4.61% | 2.64 | 2.70 | 2.51 | 298,711.00 |
| Apr 27 2024 | 2.65 | 0.070 | 2.88% | 2.60 | 2.68 | 2.52 | 243,402.00 |
| Apr 26 2024 | 2.57 | -0.070 | -2.46% | 2.62 | 2.64 | 2.52 | 378,079.00 |
| Apr 25 2024 | 2.64 | -0.120 | -4.18% | 2.75 | 2.88 | 2.59 | 999,110.00 |
| Apr 24 2024 | 2.75 | 0.050 | 1.93% | 2.71 | 2.87 | 2.68 | 766,204.00 |
| Apr 23 2024 | 2.70 | 0.010 | 0.52% | 2.69 | 2.77 | 2.66 | 521,521.00 |
| Apr 22 2024 | 2.69 | -0.030 | -1.10% | 2.72 | 2.81 | 2.66 | 716,462.00 |
| Apr 21 2024 | 2.72 | -0.040 | -1.38% | 2.73 | 2.76 | 2.62 | 500,267.00 |
| Apr 20 2024 | 2.75 | 0.220 | 8.51% | 2.54 | 2.76 | 2.52 | 305,702.00 |
| Apr 19 2024 | 2.54 | -0.030 | -1.28% | 2.58 | 2.61 | 2.40 | 458,095.00 |
| Apr 18 2024 | 2.57 | 0.050 | 2.15% | 2.51 | 2.65 | 2.46 | 500,135.00 |
| Apr 17 2024 | 2.52 | -0.020 | -0.75% | 2.52 | 2.84 | 2.46 | 1,383,738.00 |
| Apr 16 2024 | 2.54 | 0.160 | 6.69% | 2.38 | 2.79 | 2.31 | 2,136,836.00 |
| Apr 15 2024 | 2.38 | -0.120 | -4.73% | 2.48 | 2.55 | 2.33 | 812,303.00 |
| Apr 14 2024 | 2.50 | 0.130 | 5.68% | 2.37 | 2.52 | 2.25 | 848,263.00 |
| Apr 13 2024 | 2.36 | -0.250 | -9.51% | 2.60 | 2.80 | 2.15 | 1,306,160.00 |
| Apr 12 2024 | 2.61 | -0.520 | -16.54% | 3.16 | 3.35 | 2.59 | 1,209,635.00 |
| Apr 11 2024 | 3.13 | -0.080 | -2.37% | 3.20 | 3.24 | 3.10 | 495,629.00 |
| Apr 10 2024 | 3.20 | 0.130 | 4.10% | 3.08 | 3.27 | 3.00 | 962,321.00 |
| Apr 09 2024 | 3.08 | -0.180 | -5.56% | 3.27 | 3.29 | 3.06 | 627,170.00 |
| Apr 08 2024 | 3.26 | 0.050 | 1.65% | 3.22 | 3.30 | 3.17 | 523,567.00 |
| Apr 07 2024 | 3.20 | 0.100 | 3.16% | 3.11 | 3.23 | 3.09 | 460,802.00 |
| Apr 06 2024 | 3.11 | -0.070 | -2.27% | 3.19 | 3.26 | 3.11 | 388,712.00 |
| Apr 05 2024 | 3.18 | 0.120 | 3.92% | 3.06 | 3.27 | 3.01 | 983,707.00 |
| Apr 04 2024 | 3.06 | 0.010 | 0.20% | 3.04 | 3.47 | 3.00 | 2,076,893.00 |
| Apr 03 2024 | 3.05 | 0.210 | 7.46% | 2.84 | 3.16 | 2.80 | 1,436,530.00 |
| Apr 02 2024 | 2.84 | -0.260 | -8.36% | 3.10 | 3.19 | 2.81 | 1,229,885.00 |
| Apr 01 2024 | 3.10 | -0.070 | -2.09% | 3.16 | 3.21 | 2.98 | 1,184,673.00 |
| Mar 31 2024 | 3.17 | 0.150 | 4.94% | 3.02 | 3.21 | 3.01 | 717,435.00 |
| Mar 30 2024 | 3.02 | -0.070 | -2.39% | 3.12 | 3.15 | 2.99 | 547,926.00 |
| Mar 29 2024 | 3.09 | -0.040 | -1.40% | 3.15 | 3.17 | 3.01 | 600,494.00 |
| Mar 28 2024 | 3.13 | 0.250 | 8.59% | 2.89 | 3.16 | 2.88 | 762,533.00 |
| Mar 27 2024 | 2.89 | -0.090 | -3.12% | 2.98 | 3.08 | 2.87 | 647,948.00 |
| Mar 26 2024 | 2.98 | -0.070 | -2.26% | 3.05 | 3.11 | 2.92 | 520,483.00 |
| Mar 25 2024 | 3.05 | 0.00 | -0.10% | 3.05 | 3.14 | 2.99 | 1,113,503.00 |
| Mar 24 2024 | 3.05 | 0.100 | 3.42% | 2.95 | 3.08 | 2.91 | 622,523.00 |
| Mar 23 2024 | 2.95 | 0.050 | 1.62% | 2.91 | 3.09 | 2.89 | 751,390.00 |
| Mar 22 2024 | 2.90 | 0.110 | 3.79% | 2.79 | 2.99 | 2.76 | 1,124,147.00 |
| Mar 21 2024 | 2.80 | -0.060 | -2.00% | 2.85 | 2.90 | 2.75 | 639,043.00 |
| Mar 20 2024 | 2.85 | 0.200 | 7.62% | 2.67 | 2.86 | 2.62 | 824,147.00 |
| Mar 19 2024 | 2.65 | -0.110 | -3.88% | 2.77 | 2.84 | 2.46 | 871,716.00 |
| Mar 18 2024 | 2.76 | -0.200 | -6.70% | 2.94 | 3.05 | 2.73 | 662,881.00 |
| Mar 17 2024 | 2.96 | 0.210 | 7.80% | 2.75 | 3.01 | 2.56 | 893,742.00 |
| Mar 16 2024 | 2.74 | -0.330 | -10.62% | 3.08 | 3.10 | 2.69 | 552,350.00 |
| Mar 15 2024 | 3.07 | -0.090 | -2.94% | 3.16 | 3.47 | 3.00 | 1,469,050.00 |
| Mar 14 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.16 | 3.16 | 0.00 |
| Mar 13 2024 | 3.16 | 0.040 | 1.22% | 3.12 | 3.28 | 3.05 | 934,864.00 |
| Mar 12 2024 | 3.12 | 0.060 | 2.02% | 3.07 | 3.23 | 2.99 | 1,052,768.00 |
| Mar 11 2024 | 3.06 | 0.020 | 0.62% | 3.04 | 3.18 | 2.96 | 877,747.00 |
| Mar 10 2024 | 3.04 | -0.070 | -2.19% | 3.11 | 3.11 | 2.94 | 623,047.00 |
| Mar 09 2024 | 3.11 | -0.110 | -3.39% | 3.21 | 3.26 | 3.04 | 875,760.00 |
| Mar 08 2024 | 3.22 | 0.150 | 4.95% | 3.07 | 3.55 | 3.03 | 2,927,863.00 |
| Mar 07 2024 | 3.07 | 0.090 | 3.06% | 2.99 | 3.10 | 2.92 | 493,556.00 |
| Mar 06 2024 | 2.98 | 0.050 | 1.71% | 2.91 | 3.01 | 2.61 | 624,093.00 |
| Mar 05 2024 | 2.93 | -0.150 | -4.81% | 3.09 | 3.11 | 2.66 | 968,765.00 |
| Mar 04 2024 | 3.08 | -0.020 | -0.52% | 3.09 | 3.22 | 3.00 | 873,097.00 |
| Mar 03 2024 | 3.09 | -0.090 | -2.77% | 3.17 | 3.29 | 3.02 | 475,512.00 |
| Mar 02 2024 | 3.18 | 0.150 | 4.99% | 3.03 | 3.29 | 2.98 | 817,377.00 |
| Mar 01 2024 | 3.03 | 0.140 | 4.67% | 2.91 | 3.09 | 2.91 | 750,676.00 |
| Feb 29 2024 | 2.89 | 0.020 | 0.77% | 2.88 | 3.00 | 2.86 | 618,034.00 |
| Feb 28 2024 | 2.87 | -0.110 | -3.82% | 2.99 | 3.03 | 2.79 | 600,062.00 |
| Feb 27 2024 | 2.99 | 0.010 | 0.47% | 2.97 | 3.05 | 2.93 | 361,564.00 |
| Feb 26 2024 | 2.97 | -0.020 | -0.70% | 2.99 | 3.03 | 2.94 | 276,916.00 |
| Feb 25 2024 | 2.99 | 0.040 | 1.22% | 2.96 | 3.05 | 2.93 | 352,876.00 |
| Feb 24 2024 | 2.96 | -0.040 | -1.34% | 3.00 | 3.04 | 2.94 | 283,673.00 |
| Feb 23 2024 | 3.00 | 0.060 | 2.15% | 2.94 | 3.10 | 2.91 | 345,828.00 |
| Feb 22 2024 | 2.93 | -0.060 | -1.91% | 3.00 | 3.05 | 2.89 | 606,818.00 |
| Feb 21 2024 | 2.99 | 0.080 | 2.68% | 2.91 | 3.15 | 2.81 | 1,389,195.00 |
| Feb 20 2024 | 2.91 | 0.110 | 3.81% | 2.81 | 3.31 | 2.73 | 2,165,265.00 |
| Feb 19 2024 | 2.81 | 0.060 | 2.00% | 2.75 | 2.86 | 2.71 | 558,739.00 |
| Feb 18 2024 | 2.75 | -0.010 | -0.47% | 2.76 | 2.77 | 2.69 | 449,976.00 |
| Feb 17 2024 | 2.76 | 0.090 | 3.33% | 2.67 | 3.22 | 2.67 | 4,370,810.00 |
| Feb 16 2024 | 2.67 | 0.140 | 5.36% | 2.54 | 2.76 | 2.53 | 1,219,285.00 |
| Feb 15 2024 | 2.54 | 0.050 | 2.01% | 2.49 | 2.55 | 2.48 | 285,664.00 |
| Feb 14 2024 | 2.49 | 0.00 | 0.16% | 2.49 | 2.52 | 2.47 | 181,574.00 |
| Feb 13 2024 | 2.48 | 0.030 | 1.06% | 2.46 | 2.51 | 2.42 | 215,135.00 |
| Feb 12 2024 | 2.46 | 0.060 | 2.37% | 2.40 | 2.46 | 2.36 | 234,884.00 |
| Feb 11 2024 | 2.40 | -0.090 | -3.42% | 2.48 | 2.53 | 2.38 | 323,910.00 |
| Feb 10 2024 | 2.49 | 0.070 | 2.85% | 2.43 | 2.50 | 2.39 | 175,092.00 |
