Register for real-time alerts, custom portfolio, and market movers
PORTOBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.00003910 | 0.00000011 | 0.28% | 0.00003914 | 0.00003995 | 0.00003879 | 5,966.00 |
| May 10 2024 | 0.00003899 | 0.00000070 | 1.83% | 0.00003829 | 0.00004065 | 0.00003809 | 13,196.00 |
| May 09 2024 | 0.00003829 | -0.00000024 | -0.62% | 0.00003853 | 0.00003918 | 0.00003745 | 8,179.00 |
| May 08 2024 | 0.00003853 | -0.00000037 | -0.95% | 0.00003890 | 0.00003981 | 0.00003757 | 6,457.00 |
| May 07 2024 | 0.00003890 | -0.00000200 | -4.83% | 0.00004141 | 0.00004196 | 0.00003883 | 5,803.00 |
| May 06 2024 | 0.00004138 | 0.00000046 | 1.12% | 0.00004131 | 0.00004242 | 0.00004082 | 9,130.00 |
| May 05 2024 | 0.00004092 | -0.00000012 | -0.29% | 0.00004071 | 0.00004140 | 0.00004057 | 2,907.00 |
| May 04 2024 | 0.00004104 | -0.00000200 | -4.67% | 0.00004297 | 0.00004302 | 0.00004058 | 6,558.00 |
| May 03 2024 | 0.00004287 | -0.00000029 | -0.67% | 0.00004329 | 0.00004342 | 0.00004221 | 7,821.00 |
| May 02 2024 | 0.00004316 | 0.00000087 | 2.06% | 0.00004229 | 0.00004454 | 0.00004188 | 7,459.00 |
| May 01 2024 | 0.00004229 | 0.00000300 | 7.62% | 0.00003928 | 0.00004248 | 0.00003928 | 10,494.00 |
| Apr 30 2024 | 0.00003936 | -0.00000100 | -2.47% | 0.00004045 | 0.00004079 | 0.00003815 | 11,942.00 |
| Apr 29 2024 | 0.00004045 | 0.00000047 | 1.18% | 0.00004040 | 0.00004200 | 0.00003976 | 20,857.00 |
| Apr 28 2024 | 0.00003998 | -0.00000200 | -4.78% | 0.00004151 | 0.00004260 | 0.00003987 | 2,944.00 |
| Apr 27 2024 | 0.00004188 | 0.00000200 | 4.96% | 0.00004024 | 0.00004195 | 0.00004018 | 2,815.00 |
| Apr 26 2024 | 0.00004033 | -0.00000064 | -1.56% | 0.00004097 | 0.00004097 | 0.00003946 | 11,052.00 |
| Apr 25 2024 | 0.00004097 | -0.00000200 | -4.69% | 0.00004290 | 0.00004496 | 0.00004076 | 73,135.00 |
| Apr 24 2024 | 0.00004262 | 0.00000200 | 4.91% | 0.00004063 | 0.00004507 | 0.00004022 | 13,101.00 |
| Apr 23 2024 | 0.00004074 | 0.00000033 | 0.82% | 0.00004018 | 0.00004181 | 0.00004018 | 9,211.00 |
| Apr 22 2024 | 0.00004041 | -0.00000100 | -2.39% | 0.00004187 | 0.00004270 | 0.00004009 | 3,935.00 |
| Apr 21 2024 | 0.00004184 | -0.00000051 | -1.20% | 0.00004232 | 0.00004284 | 0.00004045 | 25,162.00 |
| Apr 20 2024 | 0.00004235 | 0.00000300 | 7.57% | 0.00003961 | 0.00004259 | 0.00003949 | 3,930.00 |
| Apr 19 2024 | 0.00003961 | -0.00000079 | -1.96% | 0.00004040 | 0.00004091 | 0.00003942 | 4,271.00 |
| Apr 18 2024 | 0.00004040 | -0.00000075 | -1.82% | 0.00004132 | 0.00004222 | 0.00004001 | 8,219.00 |
| Apr 17 2024 | 0.00004115 | 0.00000100 | 2.51% | 0.00003990 | 0.00004522 | 0.00003932 | 29,309.00 |
| Apr 16 2024 | 0.00003990 | 0.00000200 | 5.32% | 0.00003777 | 0.00004485 | 0.00003701 | 58,309.00 |
| Apr 15 2024 | 0.00003756 | -0.00000067 | -1.75% | 0.00003776 | 0.00003924 | 0.00003660 | 36,452.00 |
| Apr 14 2024 | 0.00003823 | 0.00000100 | 2.72% | 0.00003690 | 0.00003863 | 0.00003600 | 18,659.00 |
| Apr 13 2024 | 0.00003673 | -0.00000200 | -5.12% | 0.00003906 | 0.00004158 | 0.00003492 | 35,980.00 |
| Apr 12 2024 | 0.00003904 | -0.00000500 | -11.25% | 0.00004446 | 0.00004808 | 0.00003869 | 29,091.00 |
| Apr 11 2024 | 0.00004446 | -0.00000079 | -1.75% | 0.00004525 | 0.00004574 | 0.00004422 | 6,439.00 |
| Apr 10 2024 | 0.00004525 | 0.00000087 | 1.96% | 0.00004438 | 0.00004740 | 0.00004375 | 10,503.00 |
| Apr 09 2024 | 0.00004438 | -0.00000100 | -2.20% | 0.00004546 | 0.00004611 | 0.00004421 | 22,940.00 |
| Apr 08 2024 | 0.00004545 | -0.00000039 | -0.85% | 0.00004612 | 0.00004651 | 0.00004459 | 34,550.00 |
| Apr 07 2024 | 0.00004584 | 0.00000065 | 1.44% | 0.00004510 | 0.00004655 | 0.00004474 | 19,925.00 |
| Apr 06 2024 | 0.00004519 | -0.00000200 | -4.27% | 0.00004680 | 0.00004790 | 0.00004491 | 8,425.00 |
| Apr 05 2024 | 0.00004680 | 0.00000200 | 4.49% | 0.00004465 | 0.00004822 | 0.00004453 | 34,418.00 |
| Apr 04 2024 | 0.00004456 | -0.00000200 | -4.31% | 0.00004629 | 0.00005398 | 0.00004405 | 102,753.00 |
| Apr 03 2024 | 0.00004638 | 0.00000300 | 6.89% | 0.00004353 | 0.00004900 | 0.00004293 | 48,300.00 |
| Apr 02 2024 | 0.00004353 | -0.00000099 | -2.22% | 0.00004474 | 0.00004770 | 0.00004253 | 39,538.00 |
| Apr 01 2024 | 0.00004452 | 0.00000023 | 0.52% | 0.00004428 | 0.00004615 | 0.00004320 | 37,362.00 |
| Mar 31 2024 | 0.00004429 | 0.00000100 | 2.33% | 0.00004354 | 0.00004558 | 0.00004292 | 14,044.00 |
| Mar 30 2024 | 0.00004292 | -0.00000200 | -4.49% | 0.00004428 | 0.00004512 | 0.00004292 | 5,985.00 |
| Mar 29 2024 | 0.00004452 | 0.00000020 | 0.45% | 0.00004432 | 0.00004507 | 0.00004302 | 6,223.00 |
| Mar 28 2024 | 0.00004432 | 0.00000300 | 7.22% | 0.00004159 | 0.00004449 | 0.00004127 | 14,890.00 |
| Mar 27 2024 | 0.00004158 | -0.00000100 | -2.35% | 0.00004262 | 0.00004369 | 0.00004156 | 18,179.00 |
| Mar 26 2024 | 0.00004263 | -0.00000084 | -1.93% | 0.00004355 | 0.00004410 | 0.00004199 | 9,677.00 |
| Mar 25 2024 | 0.00004347 | -0.00000200 | -4.41% | 0.00004558 | 0.00004669 | 0.00004295 | 37,106.00 |
| Mar 24 2024 | 0.00004531 | -0.00000060 | -1.31% | 0.00004609 | 0.00004682 | 0.00004509 | 8,848.00 |
| Mar 23 2024 | 0.00004591 | -0.00000033 | -0.71% | 0.00004554 | 0.00004794 | 0.00004496 | 36,663.00 |
| Mar 22 2024 | 0.00004624 | 0.00000400 | 9.41% | 0.00004259 | 0.00004725 | 0.00004213 | 12,702.00 |
| Mar 21 2024 | 0.00004253 | 0.00000047 | 1.12% | 0.00004351 | 0.00004351 | 0.00004186 | 14,137.00 |
| Mar 20 2024 | 0.00004206 | -0.00000058 | -1.36% | 0.00004290 | 0.00004589 | 0.00004173 | 19,070.00 |
| Mar 19 2024 | 0.00004264 | 0.00000200 | 4.87% | 0.00004079 | 0.00004414 | 0.00003859 | 18,054.00 |
| Mar 18 2024 | 0.00004106 | -0.00000200 | -4.63% | 0.00004306 | 0.00004422 | 0.00004069 | 13,598.00 |
| Mar 17 2024 | 0.00004324 | 0.00000100 | 2.39% | 0.00004198 | 0.00004436 | 0.00003955 | 18,936.00 |
| Mar 16 2024 | 0.00004188 | -0.00000200 | -4.52% | 0.00004420 | 0.00004469 | 0.00004104 | 9,006.00 |
| Mar 15 2024 | 0.00004420 | 0.00000021 | 0.48% | 0.00004412 | 0.00005070 | 0.00004362 | 41,328.00 |
| Mar 14 2024 | 0.00004399 | 0.00000065 | 1.50% | 0.00004317 | 0.00004454 | 0.00004194 | 6,473.00 |
| Mar 13 2024 | 0.00004334 | 0.00000001 | 0.02% | 0.00004333 | 0.00004529 | 0.00004216 | 12,347.00 |
| Mar 12 2024 | 0.00004333 | 0.00000100 | 2.37% | 0.00004220 | 0.00004510 | 0.00004204 | 14,506.00 |
| Mar 11 2024 | 0.00004220 | -0.00000200 | -4.56% | 0.00004420 | 0.00004438 | 0.00004199 | 53,728.00 |
| Mar 10 2024 | 0.00004386 | -0.00000200 | -4.37% | 0.00004575 | 0.00004575 | 0.00004273 | 8,530.00 |
| Mar 09 2024 | 0.00004575 | -0.00000100 | -2.12% | 0.00004725 | 0.00004751 | 0.00004471 | 29,377.00 |
| Mar 08 2024 | 0.00004712 | 0.00000100 | 2.18% | 0.00004584 | 0.00005313 | 0.00004470 | 36,522.00 |
| Mar 07 2024 | 0.00004584 | 0.00000063 | 1.39% | 0.00004535 | 0.00004611 | 0.00004407 | 7,463.00 |
| Mar 06 2024 | 0.00004521 | -0.00000044 | -0.96% | 0.00004523 | 0.00004548 | 0.00004306 | 15,172.00 |
| Mar 05 2024 | 0.00004565 | 0.00000044 | 0.97% | 0.00004508 | 0.00004806 | 0.00004405 | 19,252.00 |
| Mar 04 2024 | 0.00004521 | -0.00000400 | -8.17% | 0.00004889 | 0.00004940 | 0.00004496 | 13,866.00 |
| Mar 03 2024 | 0.00004898 | -0.00000200 | -3.92% | 0.00005112 | 0.00005297 | 0.00004898 | 13,896.00 |
| Mar 02 2024 | 0.00005101 | 0.00000300 | 6.19% | 0.00004850 | 0.00005313 | 0.00004810 | 9,189.00 |
| Mar 01 2024 | 0.00004850 | 0.00000200 | 4.26% | 0.00004743 | 0.00005036 | 0.00004739 | 8,872.00 |
| Feb 29 2024 | 0.00004693 | 0.00000085 | 1.84% | 0.00004594 | 0.00004826 | 0.00004594 | 25,673.00 |
| Feb 28 2024 | 0.00004608 | -0.00000600 | -11.47% | 0.00005229 | 0.00005309 | 0.00004551 | 18,309.00 |
| Feb 27 2024 | 0.00005229 | -0.00000200 | -3.68% | 0.00005461 | 0.00005464 | 0.00005170 | 7,511.00 |
| Feb 26 2024 | 0.00005428 | -0.00000400 | -6.90% | 0.00005757 | 0.00005898 | 0.00005422 | 11,182.00 |
| Feb 25 2024 | 0.00005800 | 0.00000078 | 1.36% | 0.00005722 | 0.00005882 | 0.00005690 | 5,254.00 |
| Feb 24 2024 | 0.00005722 | -0.00000200 | -3.40% | 0.00005887 | 0.00005939 | 0.00005721 | 7,705.00 |
| Feb 23 2024 | 0.00005887 | 0.00000200 | 3.49% | 0.00005725 | 0.00006110 | 0.00005695 | 9,817.00 |
| Feb 22 2024 | 0.00005725 | -0.00000043 | -0.75% | 0.00005753 | 0.00005928 | 0.00005591 | 11,443.00 |
| Feb 21 2024 | 0.00005768 | 0.00000200 | 3.58% | 0.00005604 | 0.00006634 | 0.00005449 | 36,348.00 |
| Feb 20 2024 | 0.00005581 | 0.00000100 | 1.84% | 0.00005402 | 0.00006790 | 0.00005276 | 32,182.00 |
| Feb 19 2024 | 0.00005438 | 0.00000200 | 3.81% | 0.00005330 | 0.00005459 | 0.00005183 | 2,996.00 |
| Feb 18 2024 | 0.00005255 | -0.00000075 | -1.41% | 0.00005342 | 0.00005368 | 0.00005232 | 11,642.00 |
| Feb 17 2024 | 0.00005330 | 0.00000200 | 3.90% | 0.00005134 | 0.00006206 | 0.00005104 | 72,169.00 |
| Feb 16 2024 | 0.00005134 | 0.00000300 | 6.15% | 0.00004879 | 0.00005342 | 0.00004876 | 8,589.00 |
| Feb 15 2024 | 0.00004879 | 0.00000079 | 1.65% | 0.00004800 | 0.00004960 | 0.00004755 | 6,625.00 |
| Feb 14 2024 | 0.00004800 | -0.00000200 | -3.99% | 0.00005010 | 0.00005099 | 0.00004787 | 1,993.00 |
| Feb 13 2024 | 0.00005010 | 0.00000100 | 2.05% | 0.00004872 | 0.00005078 | 0.00004851 | 1,596.00 |
| Feb 12 2024 | 0.00004872 | -0.00000100 | -2.00% | 0.00004961 | 0.00005023 | 0.00004840 | 6,255.00 |
| Feb 11 2024 | 0.00004996 | -0.00000200 | -3.88% | 0.00005159 | 0.00005249 | 0.00004901 | 6,983.00 |
| Feb 10 2024 | 0.00005159 | 0.00000024 | 0.47% | 0.00005122 | 0.00005260 | 0.00005075 | 3,727.00 |
