Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.PORTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.002594 | -0.000157 | -5.71% | 0.002737 | 0.002766 | 0.002487 | 4,492,905.00 |
| Jul 17 2024 | 0.002751 | 0.000115 | 4.36% | 0.002692 | 0.002819 | 0.00255 | 3,711,952.00 |
| Jul 16 2024 | 0.002636 | -0.000097 | -3.55% | 0.002724 | 0.002936 | 0.002612 | 2,754,392.00 |
| Jul 15 2024 | 0.002733 | 0.000151 | 5.85% | 0.002607 | 0.0035 | 0.002443 | 3,303,846.00 |
| Jul 14 2024 | 0.002582 | -0.000153 | -5.59% | 0.00273 | 0.003205 | 0.00254 | 3,576,420.00 |
| Jul 13 2024 | 0.002735 | 0.000373 | 15.79% | 0.00238 | 0.0046 | 0.002157 | 1,920,232.00 |
| Jul 12 2024 | 0.002362 | -0.000038 | -1.58% | 0.002388 | 0.002571 | 0.002072 | 1,293,207.00 |
| Jul 11 2024 | 0.0024 | -0.000202 | -7.76% | 0.002697 | 0.002738 | 0.002267 | 2,647,970.00 |
| Jul 10 2024 | 0.002602 | -0.000124 | -4.55% | 0.002715 | 0.0043 | 0.00255 | 4,177,446.00 |
| Jul 09 2024 | 0.002726 | -0.000027 | -0.98% | 0.002755 | 0.002898 | 0.002604 | 3,046,831.00 |
| Jul 08 2024 | 0.002753 | -0.000474 | -14.69% | 0.003226 | 0.003237 | 0.002753 | 2,342,239.00 |
| Jul 07 2024 | 0.003227 | 0.00007 | 2.22% | 0.003156 | 0.003798 | 0.00305 | 2,538,999.00 |
| Jul 06 2024 | 0.003157 | -0.000339 | -9.70% | 0.003465 | 0.003488 | 0.003077 | 1,690,882.00 |
| Jul 05 2024 | 0.003496 | 0.000031 | 0.89% | 0.003461 | 0.003863 | 0.003054 | 1,583,559.00 |
| Jul 04 2024 | 0.003465 | -0.000383 | -9.95% | 0.003841 | 0.004055 | 0.003432 | 1,470,260.00 |
| Jul 03 2024 | 0.003848 | 0.00000100 | 0.03% | 0.003848 | 0.003883 | 0.003836 | 943,245.00 |
| Jul 02 2024 | 0.003847 | 0.00037 | 10.64% | 0.003562 | 0.003882 | 0.003267 | 1,350,157.00 |
| Jul 01 2024 | 0.003477 | -0.000572 | -14.13% | 0.004033 | 0.004287 | 0.003201 | 1,061,189.00 |
| Jun 30 2024 | 0.004049 | 0.000341 | 9.20% | 0.003963 | 0.004199 | 0.003727 | 862,664.00 |
| Jun 29 2024 | 0.003708 | 0.000128 | 3.58% | 0.003618 | 0.0044 | 0.003478 | 849,441.00 |
| Jun 28 2024 | 0.00358 | -0.000121 | -3.27% | 0.003722 | 0.003842 | 0.003576 | 1,237,234.00 |
| Jun 27 2024 | 0.003701 | -0.000065 | -1.73% | 0.003754 | 0.004026 | 0.003652 | 858,521.00 |
| Jun 26 2024 | 0.003766 | 0.000037 | 0.99% | 0.003728 | 0.00455 | 0.003492 | 1,168,252.00 |
| Jun 25 2024 | 0.003729 | 0.000112 | 3.10% | 0.003808 | 0.004732 | 0.003574 | 603,178.00 |
| Jun 24 2024 | 0.003617 | -0.000203 | -5.31% | 0.003758 | 0.004086 | 0.003462 | 872,803.00 |
| Jun 23 2024 | 0.00382 | -0.00008 | -2.05% | 0.00393 | 0.004159 | 0.003768 | 983,421.00 |
| Jun 22 2024 | 0.0039 | -0.000347 | -8.17% | 0.00417 | 0.004567 | 0.0037 | 1,104,504.00 |
| Jun 21 2024 | 0.004247 | 0.000027 | 0.64% | 0.004284 | 0.004576 | 0.004142 | 1,480,483.00 |
| Jun 20 2024 | 0.00422 | -0.000214 | -4.83% | 0.00444 | 0.005103 | 0.004157 | 1,026,254.00 |
| Jun 19 2024 | 0.004434 | 0.000154 | 3.60% | 0.004234 | 0.005638 | 0.004231 | 583,816.00 |
| Jun 18 2024 | 0.00428 | -0.00092 | -17.69% | 0.005201 | 0.006701 | 0.004147 | 1,173,932.00 |
| Jun 17 2024 | 0.0052 | -0.000615 | -10.58% | 0.005813 | 0.006019 | 0.004768 | 1,523,390.00 |
| Jun 16 2024 | 0.005815 | 0.000186 | 3.30% | 0.005629 | 0.006297 | 0.005416 | 1,683,151.00 |
| Jun 15 2024 | 0.005629 | -0.000468 | -7.68% | 0.006091 | 0.00712 | 0.005507 | 1,046,352.00 |
| Jun 14 2024 | 0.006097 | -0.000583 | -8.73% | 0.006753 | 0.00679 | 0.006 | 1,295,435.00 |
| Jun 13 2024 | 0.00668 | -0.000326 | -4.65% | 0.007008 | 0.00712 | 0.00668 | 669,968.00 |
| Jun 12 2024 | 0.007006 | 0.000565 | 8.77% | 0.006427 | 0.007297 | 0.006399 | 748,821.00 |
| Jun 11 2024 | 0.006441 | -0.00000600 | -0.09% | 0.006465 | 0.006674 | 0.006316 | 513,828.00 |
| Jun 10 2024 | 0.006447 | 0.00000600 | 0.09% | 0.006452 | 0.006687 | 0.006309 | 649,485.00 |
| Jun 09 2024 | 0.006441 | 0.000176 | 2.81% | 0.006287 | 0.006451 | 0.006237 | 655,684.00 |
| Jun 08 2024 | 0.006265 | 0.000333 | 5.61% | 0.005945 | 0.007299 | 0.005924 | 355,487.00 |
| Jun 07 2024 | 0.005932 | 0.00000300 | 0.05% | 0.005953 | 0.006924 | 0.005853 | 631,262.00 |
| Jun 06 2024 | 0.005929 | -0.000445 | -6.98% | 0.006347 | 0.006958 | 0.00585 | 1,434,510.00 |
| Jun 05 2024 | 0.006374 | 0.00015 | 2.41% | 0.006298 | 0.00687 | 0.006195 | 1,670,055.00 |
| Jun 04 2024 | 0.006224 | -0.000433 | -6.50% | 0.006659 | 0.00756 | 0.00604 | 963,063.00 |
| Jun 03 2024 | 0.006657 | -0.000434 | -6.12% | 0.007106 | 0.007274 | 0.0065 | 1,630,760.00 |
| Jun 02 2024 | 0.007091 | -0.000463 | -6.13% | 0.007545 | 0.007597 | 0.00697 | 1,863,666.00 |
| Jun 01 2024 | 0.007554 | 0.000018 | 0.24% | 0.007678 | 0.007985 | 0.007431 | 1,690,739.00 |
| May 31 2024 | 0.007536 | -0.000833 | -9.95% | 0.008356 | 0.008817 | 0.00751 | 1,437,398.00 |
| May 30 2024 | 0.008369 | 0.00000300 | 0.04% | 0.008362 | 0.008504 | 0.00824 | 1,715,293.00 |
| May 29 2024 | 0.008366 | 0.000235 | 2.89% | 0.008131 | 0.008821 | 0.008041 | 1,591,442.00 |
| May 28 2024 | 0.008131 | -0.00063 | -7.19% | 0.008604 | 0.008821 | 0.007809 | 1,433,364.00 |
| May 27 2024 | 0.008761 | 0.000475 | 5.73% | 0.0084 | 0.009177 | 0.008073 | 1,444,817.00 |
| May 26 2024 | 0.008286 | 0.000316 | 3.96% | 0.007906 | 0.009178 | 0.007737 | 1,977,811.00 |
| May 25 2024 | 0.00797 | 0.000485 | 6.48% | 0.007576 | 0.008564 | 0.007488 | 1,585,290.00 |
| May 24 2024 | 0.007485 | 0.000049 | 0.66% | 0.007436 | 0.00918 | 0.0072 | 1,580,289.00 |
| May 23 2024 | 0.007436 | -0.000525 | -6.59% | 0.007853 | 0.0089 | 0.00703 | 1,638,717.00 |
| May 22 2024 | 0.007961 | -0.000626 | -7.29% | 0.008589 | 0.008886 | 0.00786 | 880,932.00 |
| May 21 2024 | 0.008587 | 0.000555 | 6.91% | 0.008088 | 0.008899 | 0.007981 | 1,120,016.00 |
| May 20 2024 | 0.008032 | 0.000175 | 2.23% | 0.007898 | 0.008112 | 0.007896 | 1,023,148.00 |
| May 19 2024 | 0.007857 | -0.000507 | -6.06% | 0.008364 | 0.008364 | 0.007502 | 1,531,215.00 |
| May 18 2024 | 0.008364 | -0.000161 | -1.89% | 0.008538 | 0.00924 | 0.007898 | 1,470,599.00 |
| May 17 2024 | 0.008525 | 0.001265 | 17.42% | 0.00726 | 0.008803 | 0.00716 | 1,560,434.00 |
| May 16 2024 | 0.00726 | -0.00021 | -2.81% | 0.00773 | 0.00951 | 0.0066 | 1,673,672.00 |
| May 15 2024 | 0.00747 | -0.0005 | -6.27% | 0.00796 | 0.00817 | 0.00733 | 1,652,417.00 |
| May 14 2024 | 0.00797 | -0.00151 | -15.93% | 0.00935 | 0.00946 | 0.00771 | 1,628,606.00 |
| May 13 2024 | 0.00948 | 0.00013 | 1.39% | 0.00962 | 0.01025 | 0.00913 | 1,409,011.00 |
| May 12 2024 | 0.00935 | -0.00107 | -10.27% | 0.0104 | 0.01313 | 0.00916 | 1,366,074.00 |
| May 11 2024 | 0.01042 | -0.00035 | -3.25% | 0.01079 | 0.01115 | 0.00929 | 1,377,764.00 |
| May 10 2024 | 0.01077 | 0.00036 | 3.46% | 0.01041 | 0.0162 | 0.01002 | 1,229,864.00 |
| May 09 2024 | 0.01041 | -0.00089 | -7.88% | 0.01129 | 0.01226 | 0.010 | 1,372,219.00 |
| May 08 2024 | 0.0113 | -0.00068 | -5.68% | 0.01193 | 0.0122 | 0.01127 | 1,218,752.00 |
| May 07 2024 | 0.01198 | -0.00102 | -7.85% | 0.01299 | 0.01461 | 0.01123 | 1,184,771.00 |
| May 06 2024 | 0.013 | 0.00154 | 13.44% | 0.01133 | 0.01349 | 0.01102 | 1,302,709.00 |
| May 05 2024 | 0.01146 | -0.00218 | -15.98% | 0.01373 | 0.0141 | 0.01123 | 1,170,588.00 |
| May 04 2024 | 0.01364 | -0.00002 | -0.15% | 0.01388 | 0.02052 | 0.01296 | 1,060,633.00 |
| May 03 2024 | 0.01366 | -0.00151 | -9.95% | 0.01519 | 0.016 | 0.01229 | 969,407.00 |
| May 02 2024 | 0.01517 | -0.00084 | -5.25% | 0.01601 | 0.01761 | 0.01466 | 927,123.00 |
| May 01 2024 | 0.01601 | -0.00138 | -7.94% | 0.01766 | 0.0197 | 0.01538 | 881,923.00 |
| Apr 30 2024 | 0.01739 | -0.00161 | -8.47% | 0.01901 | 0.01907 | 0.0164 | 621,796.00 |
| Apr 29 2024 | 0.019 | -0.00072 | -3.65% | 0.0198 | 0.0198 | 0.01853 | 451,578.00 |
| Apr 28 2024 | 0.01972 | -0.0003 | -1.50% | 0.02002 | 0.02034 | 0.01957 | 661,190.00 |
| Apr 27 2024 | 0.02002 | -0.00029 | -1.43% | 0.02024 | 0.0252 | 0.01933 | 644,665.00 |
| Apr 26 2024 | 0.02031 | -0.00015 | -0.73% | 0.02045 | 0.02518 | 0.02001 | 661,415.00 |
| Apr 25 2024 | 0.02046 | 0.00084 | 4.28% | 0.0196 | 0.026 | 0.01907 | 721,028.00 |
| Apr 24 2024 | 0.01962 | 0.00059 | 3.10% | 0.01904 | 0.02631 | 0.01795 | 722,174.00 |
| Apr 23 2024 | 0.01903 | -0.00044 | -2.26% | 0.01963 | 0.01987 | 0.01879 | 550,258.00 |
| Apr 22 2024 | 0.01947 | 0.00022 | 1.14% | 0.01888 | 0.02033 | 0.01852 | 532,419.00 |
| Apr 21 2024 | 0.01925 | -0.0004 | -2.04% | 0.01957 | 0.02013 | 0.01886 | 572,847.00 |
| Apr 20 2024 | 0.01965 | 0.00048 | 2.50% | 0.01916 | 0.01996 | 0.01839 | 550,922.00 |
