Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.PORTOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 1.51 | -0.060 | -3.70% | 1.56 | 1.57 | 1.51 | 17,904.00 |
| Jul 21 2024 | 1.57 | -0.020 | -1.20% | 1.58 | 1.63 | 1.55 | 12,269.00 |
| Jul 20 2024 | 1.59 | 0.010 | 0.38% | 1.58 | 1.60 | 1.56 | 14,201.00 |
| Jul 19 2024 | 1.58 | 0.040 | 2.33% | 1.55 | 1.60 | 1.51 | 12,411.00 |
| Jul 18 2024 | 1.54 | -0.040 | -2.65% | 1.59 | 1.62 | 1.52 | 13,693.00 |
| Jul 17 2024 | 1.59 | 0.010 | 0.83% | 1.57 | 1.62 | 1.56 | 15,318.00 |
| Jul 16 2024 | 1.57 | -0.020 | -1.32% | 1.60 | 1.61 | 1.54 | 12,184.00 |
| Jul 15 2024 | 1.59 | 0.070 | 4.87% | 1.52 | 1.60 | 1.51 | 9,529.00 |
| Jul 14 2024 | 1.52 | 0.030 | 1.81% | 1.49 | 1.63 | 1.47 | 12,439.00 |
| Jul 13 2024 | 1.49 | 0.040 | 2.61% | 1.46 | 1.51 | 1.45 | 11,337.00 |
| Jul 12 2024 | 1.46 | -0.020 | -1.22% | 1.47 | 1.48 | 1.40 | 18,470.00 |
| Jul 11 2024 | 1.47 | -0.020 | -1.41% | 1.51 | 1.59 | 1.47 | 13,109.00 |
| Jul 10 2024 | 1.49 | 0.020 | 1.08% | 1.48 | 1.50 | 1.45 | 10,966.00 |
| Jul 09 2024 | 1.48 | 0.050 | 3.65% | 1.42 | 1.49 | 1.42 | 13,329.00 |
| Jul 08 2024 | 1.43 | 0.070 | 5.16% | 1.35 | 1.45 | 1.31 | 12,321.00 |
| Jul 07 2024 | 1.36 | -0.080 | -5.31% | 1.43 | 1.43 | 1.35 | 14,874.00 |
| Jul 06 2024 | 1.43 | 0.080 | 5.76% | 1.35 | 1.44 | 1.33 | 12,473.00 |
| Jul 05 2024 | 1.35 | -0.070 | -4.78% | 1.42 | 1.42 | 1.17 | 17,942.00 |
| Jul 04 2024 | 1.42 | -0.200 | -12.33% | 1.63 | 1.64 | 1.42 | 15,266.00 |
| Jul 03 2024 | 1.62 | -0.130 | -7.31% | 1.75 | 1.87 | 1.61 | 13,904.00 |
| Jul 02 2024 | 1.75 | 0.040 | 2.22% | 1.71 | 1.75 | 1.70 | 18,355.00 |
| Jul 01 2024 | 1.71 | -0.030 | -1.44% | 1.74 | 1.78 | 1.70 | 14,508.00 |
| Jun 30 2024 | 1.74 | 0.080 | 4.64% | 1.66 | 1.75 | 1.63 | 8,284.00 |
| Jun 29 2024 | 1.66 | -0.050 | -3.04% | 1.71 | 1.73 | 1.66 | 11,412.00 |
| Jun 28 2024 | 1.71 | -0.040 | -2.39% | 1.75 | 1.81 | 1.71 | 12,258.00 |
| Jun 27 2024 | 1.75 | 0.080 | 4.47% | 1.68 | 1.81 | 1.65 | 9,757.00 |
| Jun 26 2024 | 1.68 | -0.060 | -3.17% | 1.73 | 1.75 | 1.67 | 11,170.00 |
| Jun 25 2024 | 1.73 | 0.010 | 0.58% | 1.74 | 1.76 | 1.70 | 9,062.00 |
| Jun 24 2024 | 1.72 | 0.070 | 4.42% | 1.65 | 1.72 | 1.61 | 13,033.00 |
| Jun 23 2024 | 1.65 | -0.060 | -3.73% | 1.72 | 1.76 | 1.65 | 9,672.00 |
| Jun 22 2024 | 1.72 | 0.010 | 0.70% | 1.71 | 1.72 | 1.66 | 9,040.00 |
| Jun 21 2024 | 1.70 | 0.010 | 0.77% | 1.69 | 1.77 | 1.67 | 11,145.00 |
| Jun 20 2024 | 1.69 | 0.030 | 1.87% | 1.65 | 1.75 | 1.65 | 9,593.00 |
| Jun 19 2024 | 1.66 | -0.020 | -0.96% | 1.67 | 1.71 | 1.63 | 12,897.00 |
| Jun 18 2024 | 1.68 | -0.120 | -6.42% | 1.78 | 1.79 | 1.59 | 12,902.00 |
| Jun 17 2024 | 1.79 | -0.250 | -12.30% | 2.04 | 2.04 | 1.76 | 19,556.00 |
| Jun 16 2024 | 2.04 | -0.080 | -3.54% | 2.12 | 2.15 | 2.02 | 14,599.00 |
| Jun 15 2024 | 2.12 | 0.030 | 1.63% | 2.08 | 2.23 | 1.84 | 21,426.00 |
| Jun 14 2024 | 2.08 | -0.210 | -9.08% | 2.29 | 2.47 | 2.02 | 15,844.00 |
| Jun 13 2024 | 2.29 | -0.130 | -5.18% | 2.42 | 2.42 | 2.23 | 10,042.00 |
| Jun 12 2024 | 2.42 | 0.040 | 1.73% | 2.39 | 2.50 | 2.34 | 9,287.00 |
| Jun 11 2024 | 2.37 | -0.100 | -4.12% | 2.48 | 2.48 | 2.28 | 8,471.00 |
| Jun 10 2024 | 2.48 | -0.140 | -5.24% | 2.61 | 2.61 | 2.47 | 9,291.00 |
| Jun 09 2024 | 2.61 | 0.110 | 4.52% | 2.50 | 2.70 | 2.49 | 13,817.00 |
| Jun 08 2024 | 2.50 | -0.230 | -8.36% | 2.71 | 2.74 | 2.48 | 9,139.00 |
| Jun 07 2024 | 2.73 | -0.250 | -8.27% | 2.97 | 2.98 | 2.68 | 10,544.00 |
| Jun 06 2024 | 2.97 | 0.030 | 1.16% | 2.95 | 3.04 | 2.91 | 9,046.00 |
| Jun 05 2024 | 2.94 | 0.020 | 0.79% | 2.92 | 3.11 | 2.88 | 13,546.00 |
| Jun 04 2024 | 2.92 | 0.050 | 1.74% | 2.85 | 3.04 | 2.79 | 7,131.00 |
| Jun 03 2024 | 2.87 | -0.080 | -2.65% | 2.96 | 2.99 | 2.87 | 7,729.00 |
| Jun 02 2024 | 2.95 | -0.070 | -2.16% | 2.99 | 3.00 | 2.91 | 8,341.00 |
| Jun 01 2024 | 3.01 | 0.100 | 3.29% | 2.92 | 3.09 | 2.90 | 9,813.00 |
| May 31 2024 | 2.91 | 0.110 | 4.00% | 2.80 | 3.04 | 2.72 | 11,092.00 |
| May 30 2024 | 2.80 | 0.070 | 2.71% | 2.71 | 2.93 | 2.63 | 15,525.00 |
| May 29 2024 | 2.73 | -0.010 | -0.33% | 2.75 | 3.10 | 2.61 | 28,048.00 |
| May 28 2024 | 2.74 | 0.170 | 6.75% | 2.57 | 3.10 | 2.50 | 20,488.00 |
| May 27 2024 | 2.56 | 0.080 | 3.18% | 2.48 | 2.57 | 2.46 | 8,294.00 |
| May 26 2024 | 2.49 | -0.100 | -3.72% | 2.58 | 2.66 | 2.48 | 25,470.00 |
| May 25 2024 | 2.58 | 0.170 | 6.83% | 2.42 | 2.65 | 2.41 | 16,119.00 |
| May 24 2024 | 2.42 | 0.040 | 1.85% | 2.38 | 2.42 | 2.33 | 7,016.00 |
| May 23 2024 | 2.37 | -0.060 | -2.31% | 2.43 | 2.46 | 2.28 | 15,292.00 |
| May 22 2024 | 2.43 | -0.050 | -1.86% | 2.48 | 2.49 | 2.40 | 8,955.00 |
| May 21 2024 | 2.47 | 0.040 | 1.69% | 2.44 | 2.49 | 2.40 | 10,064.00 |
| May 20 2024 | 2.43 | 0.100 | 4.11% | 2.35 | 2.47 | 2.33 | 8,094.00 |
| May 19 2024 | 2.34 | -0.100 | -4.06% | 2.42 | 2.44 | 2.33 | 6,756.00 |
| May 18 2024 | 2.44 | -0.100 | -3.79% | 2.54 | 2.54 | 2.42 | 7,556.00 |
| May 17 2024 | 2.53 | 0.090 | 3.61% | 2.43 | 2.57 | 2.43 | 5,448.00 |
| May 16 2024 | 2.44 | -0.020 | -0.76% | 2.46 | 2.55 | 2.37 | 10,346.00 |
| May 15 2024 | 2.46 | 0.170 | 7.34% | 2.29 | 2.47 | 2.29 | 8,040.00 |
| May 14 2024 | 2.29 | -0.040 | -1.76% | 2.33 | 2.37 | 2.26 | 8,073.00 |
| May 13 2024 | 2.34 | -0.010 | -0.60% | 2.36 | 2.38 | 2.25 | 7,846.00 |
| May 12 2024 | 2.35 | -0.010 | -0.62% | 2.36 | 2.40 | 2.33 | 7,351.00 |
| May 11 2024 | 2.36 | -0.010 | -0.59% | 2.38 | 2.44 | 2.36 | 7,261.00 |
| May 10 2024 | 2.38 | -0.030 | -1.15% | 2.41 | 2.52 | 2.33 | 11,970.00 |
| May 09 2024 | 2.41 | 0.040 | 1.71% | 2.36 | 2.44 | 2.28 | 12,358.00 |
| May 08 2024 | 2.37 | -0.070 | -2.85% | 2.42 | 2.43 | 2.34 | 10,819.00 |
| May 07 2024 | 2.43 | -0.170 | -6.68% | 2.61 | 2.66 | 2.43 | 6,347.00 |
| May 06 2024 | 2.61 | -0.040 | -1.34% | 2.64 | 2.74 | 2.61 | 6,566.00 |
| May 05 2024 | 2.64 | 0.020 | 0.69% | 2.63 | 2.65 | 2.56 | 6,035.00 |
| May 04 2024 | 2.63 | -0.070 | -2.57% | 2.68 | 2.71 | 2.59 | 6,171.00 |
| May 03 2024 | 2.70 | 0.140 | 5.61% | 2.54 | 2.70 | 2.53 | 5,859.00 |
| May 02 2024 | 2.55 | 0.090 | 3.67% | 2.47 | 2.61 | 2.39 | 8,316.00 |
| May 01 2024 | 2.46 | 0.080 | 3.21% | 2.40 | 2.47 | 2.25 | 10,729.00 |
| Apr 30 2024 | 2.39 | -0.210 | -7.98% | 2.58 | 2.61 | 2.31 | 12,713.00 |
| Apr 29 2024 | 2.59 | 0.070 | 2.58% | 2.53 | 2.64 | 2.51 | 12,349.00 |
| Apr 28 2024 | 2.53 | -0.130 | -4.95% | 2.65 | 2.70 | 2.52 | 8,903.00 |
| Apr 27 2024 | 2.66 | 0.090 | 3.40% | 2.57 | 2.66 | 2.52 | 5,548.00 |
| Apr 26 2024 | 2.57 | -0.070 | -2.82% | 2.64 | 2.64 | 2.52 | 6,416.00 |
| Apr 25 2024 | 2.65 | -0.100 | -3.73% | 2.75 | 2.87 | 2.59 | 8,346.00 |
| Apr 24 2024 | 2.75 | 0.050 | 1.94% | 2.70 | 2.86 | 2.68 | 8,441.00 |
