Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.PORTOUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 2.44 | -0.020 | -0.76% | 2.46 | 2.55 | 2.37 | 10,346.00 |
| 15 May 2024 | 2.46 | 0.170 | 7.34% | 2.29 | 2.47 | 2.29 | 8,040.00 |
| 14 May 2024 | 2.29 | -0.040 | -1.76% | 2.33 | 2.37 | 2.26 | 8,073.00 |
| 13 May 2024 | 2.34 | -0.010 | -0.60% | 2.36 | 2.38 | 2.25 | 7,846.00 |
| 12 May 2024 | 2.35 | -0.010 | -0.62% | 2.36 | 2.40 | 2.33 | 7,351.00 |
| 11 May 2024 | 2.36 | -0.010 | -0.59% | 2.38 | 2.44 | 2.36 | 7,261.00 |
| 10 May 2024 | 2.38 | -0.030 | -1.15% | 2.41 | 2.52 | 2.33 | 11,970.00 |
| 09 May 2024 | 2.41 | 0.040 | 1.71% | 2.36 | 2.44 | 2.28 | 12,358.00 |
| 08 May 2024 | 2.37 | -0.070 | -2.85% | 2.42 | 2.43 | 2.34 | 10,819.00 |
| 07 May 2024 | 2.43 | -0.170 | -6.68% | 2.61 | 2.66 | 2.43 | 6,347.00 |
| 06 May 2024 | 2.61 | -0.040 | -1.34% | 2.64 | 2.74 | 2.61 | 6,566.00 |
| 05 May 2024 | 2.64 | 0.020 | 0.69% | 2.63 | 2.65 | 2.56 | 6,035.00 |
| 04 May 2024 | 2.63 | -0.070 | -2.57% | 2.68 | 2.71 | 2.59 | 6,171.00 |
| 03 May 2024 | 2.70 | 0.140 | 5.61% | 2.54 | 2.70 | 2.53 | 5,859.00 |
| 02 May 2024 | 2.55 | 0.090 | 3.67% | 2.47 | 2.61 | 2.39 | 8,316.00 |
| 01 May 2024 | 2.46 | 0.080 | 3.21% | 2.40 | 2.47 | 2.25 | 10,729.00 |
| 30 Abr 2024 | 2.39 | -0.210 | -7.98% | 2.58 | 2.61 | 2.31 | 12,713.00 |
| 29 Abr 2024 | 2.59 | 0.070 | 2.58% | 2.53 | 2.64 | 2.51 | 12,349.00 |
| 28 Abr 2024 | 2.53 | -0.130 | -4.95% | 2.65 | 2.70 | 2.52 | 8,903.00 |
| 27 Abr 2024 | 2.66 | 0.090 | 3.40% | 2.57 | 2.66 | 2.52 | 5,548.00 |
| 26 Abr 2024 | 2.57 | -0.070 | -2.82% | 2.64 | 2.64 | 2.52 | 6,416.00 |
| 25 Abr 2024 | 2.65 | -0.100 | -3.73% | 2.75 | 2.87 | 2.59 | 8,346.00 |
| 24 Abr 2024 | 2.75 | 0.050 | 1.94% | 2.70 | 2.86 | 2.68 | 8,441.00 |
| 23 Abr 2024 | 2.70 | 0.010 | 0.21% | 2.69 | 2.77 | 2.66 | 6,976.00 |
| 22 Abr 2024 | 2.69 | -0.030 | -1.12% | 2.71 | 2.80 | 2.67 | 7,272.00 |
| 21 Abr 2024 | 2.72 | -0.020 | -0.90% | 2.74 | 2.76 | 2.62 | 7,082.00 |
| 20 Abr 2024 | 2.75 | 0.210 | 8.47% | 2.54 | 2.76 | 2.53 | 6,852.00 |
| 19 Abr 2024 | 2.53 | -0.040 | -1.42% | 2.57 | 2.61 | 2.39 | 11,888.00 |
| 18 Abr 2024 | 2.57 | 0.060 | 2.44% | 2.51 | 2.63 | 2.47 | 15,925.00 |
| 17 Abr 2024 | 2.51 | -0.040 | -1.63% | 2.53 | 2.83 | 2.47 | 20,335.00 |
| 16 Abr 2024 | 2.55 | 0.170 | 7.05% | 2.38 | 2.74 | 2.31 | 23,056.00 |
| 15 Abr 2024 | 2.38 | -0.130 | -5.05% | 2.48 | 2.55 | 2.34 | 13,997.00 |
| 14 Abr 2024 | 2.51 | 0.150 | 6.26% | 2.37 | 2.53 | 2.25 | 13,331.00 |
| 13 Abr 2024 | 2.36 | -0.260 | -9.85% | 2.61 | 2.79 | 2.18 | 17,842.00 |
| 12 Abr 2024 | 2.62 | -0.510 | -16.19% | 3.14 | 3.33 | 2.59 | 19,681.00 |
| 11 Abr 2024 | 3.12 | -0.080 | -2.40% | 3.20 | 3.24 | 3.11 | 15,959.00 |
| 10 Abr 2024 | 3.20 | 0.130 | 4.33% | 3.07 | 3.27 | 3.01 | 20,041.00 |
| 09 Abr 2024 | 3.07 | -0.190 | -5.97% | 3.27 | 3.29 | 3.06 | 14,906.00 |
| 08 Abr 2024 | 3.26 | 0.080 | 2.45% | 3.19 | 3.29 | 3.16 | 8,261.00 |
| 07 Abr 2024 | 3.18 | 0.060 | 2.02% | 3.11 | 3.23 | 3.09 | 9,609.00 |
| 06 Abr 2024 | 3.12 | -0.060 | -1.97% | 3.19 | 3.25 | 3.11 | 8,408.00 |
| 05 Abr 2024 | 3.18 | 0.120 | 3.94% | 3.06 | 3.28 | 3.01 | 32,997.00 |
| 04 Abr 2024 | 3.06 | -0.050 | -1.57% | 3.05 | 3.46 | 3.00 | 29,957.00 |
| 03 Abr 2024 | 3.11 | 0.260 | 8.99% | 2.84 | 3.15 | 2.81 | 20,184.00 |
| 02 Abr 2024 | 2.85 | -0.280 | -8.88% | 3.10 | 3.17 | 2.81 | 17,255.00 |
| 01 Abr 2024 | 3.13 | -0.020 | -0.62% | 3.16 | 3.18 | 2.98 | 16,462.00 |
| 31 Mar 2024 | 3.15 | 0.150 | 4.99% | 3.01 | 3.20 | 3.01 | 11,399.00 |
| 30 Mar 2024 | 3.00 | -0.090 | -2.79% | 3.10 | 3.14 | 3.00 | 8,781.00 |
| 29 Mar 2024 | 3.09 | -0.050 | -1.59% | 3.14 | 3.16 | 3.02 | 9,208.00 |
| 28 Mar 2024 | 3.14 | 0.250 | 8.76% | 2.89 | 3.15 | 2.88 | 16,049.00 |
| 27 Mar 2024 | 2.89 | -0.100 | -3.33% | 2.98 | 3.07 | 2.87 | 11,627.00 |
| 26 Mar 2024 | 2.99 | -0.060 | -1.99% | 3.04 | 3.10 | 2.94 | 17,051.00 |
| 25 Mar 2024 | 3.05 | 0.00 | 0.03% | 3.06 | 3.13 | 3.01 | 19,350.00 |
| 24 Mar 2024 | 3.05 | 0.090 | 3.18% | 2.95 | 3.08 | 2.91 | 17,136.00 |
| 23 Mar 2024 | 2.95 | 0.040 | 1.49% | 2.92 | 3.09 | 2.89 | 24,208.00 |
| 22 Mar 2024 | 2.91 | 0.120 | 4.31% | 2.80 | 2.98 | 2.75 | 13,525.00 |
| 21 Mar 2024 | 2.79 | -0.070 | -2.37% | 2.86 | 2.90 | 2.74 | 12,459.00 |
| 20 Mar 2024 | 2.86 | 0.190 | 6.95% | 2.65 | 2.86 | 2.62 | 25,983.00 |
| 19 Mar 2024 | 2.67 | -0.100 | -3.44% | 2.76 | 2.83 | 2.46 | 19,199.00 |
| 18 Mar 2024 | 2.77 | -0.180 | -6.00% | 2.96 | 3.04 | 2.73 | 13,437.00 |
| 17 Mar 2024 | 2.94 | 0.210 | 7.65% | 2.74 | 3.00 | 2.59 | 20,061.00 |
| 16 Mar 2024 | 2.73 | -0.340 | -11.12% | 3.07 | 3.10 | 2.67 | 19,082.00 |
| 15 Mar 2024 | 3.07 | -0.070 | -2.37% | 3.15 | 3.45 | 3.00 | 36,597.00 |
| 14 Mar 2024 | 3.15 | -0.010 | -0.28% | 3.16 | 3.18 | 3.01 | 18,932.00 |
| 13 Mar 2024 | 3.16 | 0.030 | 1.10% | 3.12 | 3.27 | 3.05 | 25,789.00 |
| 12 Mar 2024 | 3.12 | 0.060 | 1.98% | 3.06 | 3.22 | 3.00 | 27,268.00 |
| 11 Mar 2024 | 3.06 | 0.060 | 1.91% | 3.04 | 3.15 | 2.96 | 17,395.00 |
| 10 Mar 2024 | 3.01 | -0.090 | -3.06% | 3.11 | 3.12 | 2.94 | 20,945.00 |
| 09 Mar 2024 | 3.10 | -0.070 | -2.25% | 3.22 | 3.27 | 2.96 | 31,539.00 |
| 08 Mar 2024 | 3.17 | 0.100 | 3.31% | 3.06 | 3.53 | 3.02 | 35,570.00 |
| 07 Mar 2024 | 3.07 | 0.090 | 3.03% | 2.98 | 3.09 | 2.91 | 25,420.00 |
| 06 Mar 2024 | 2.98 | 0.090 | 3.27% | 2.91 | 3.00 | 2.80 | 14,028.00 |
| 05 Mar 2024 | 2.89 | -0.190 | -6.29% | 3.07 | 3.11 | 2.50 | 22,184.00 |
| 04 Mar 2024 | 3.08 | 0.00 | 0.07% | 3.09 | 3.21 | 3.01 | 17,492.00 |
| 03 Mar 2024 | 3.08 | -0.090 | -2.80% | 3.18 | 3.29 | 3.01 | 13,947.00 |
| 02 Mar 2024 | 3.17 | 0.130 | 4.36% | 3.03 | 3.29 | 2.98 | 16,852.00 |
| 01 Mar 2024 | 3.03 | 0.140 | 4.95% | 2.91 | 3.08 | 2.89 | 15,394.00 |
| 29 Feb 2024 | 2.89 | 0.020 | 0.82% | 2.87 | 2.98 | 2.83 | 18,028.00 |
| 28 Feb 2024 | 2.87 | -0.110 | -3.62% | 2.99 | 3.04 | 2.79 | 17,783.00 |
| 27 Feb 2024 | 2.97 | 0.010 | 0.33% | 2.97 | 3.06 | 2.92 | 19,711.00 |
| 26 Feb 2024 | 2.96 | -0.020 | -0.78% | 2.99 | 3.03 | 2.94 | 13,419.00 |
| 25 Feb 2024 | 2.99 | 0.040 | 1.23% | 2.96 | 3.04 | 2.93 | 12,465.00 |
| 24 Feb 2024 | 2.95 | -0.040 | -1.42% | 3.00 | 3.04 | 2.94 | 12,988.00 |
| 23 Feb 2024 | 2.99 | 0.050 | 1.86% | 2.95 | 3.10 | 2.91 | 11,837.00 |
| 22 Feb 2024 | 2.94 | -0.060 | -1.86% | 3.00 | 3.04 | 2.89 | 15,179.00 |
| 21 Feb 2024 | 3.00 | 0.070 | 2.45% | 2.93 | 3.12 | 2.82 | 20,655.00 |
| 20 Feb 2024 | 2.92 | 0.120 | 4.19% | 2.81 | 3.25 | 2.73 | 22,562.00 |
| 19 Feb 2024 | 2.81 | 0.070 | 2.42% | 2.75 | 2.85 | 2.71 | 17,687.00 |
| 18 Feb 2024 | 2.74 | 0.00 | -0.05% | 2.77 | 2.77 | 2.69 | 15,805.00 |
| 17 Feb 2024 | 2.74 | 0.070 | 2.47% | 2.67 | 3.16 | 2.67 | 40,705.00 |
