Cap Mercado $4.12T
0.43%
Volume 24h $350.59B
-5.39%
BTC % 54.76%
-0.73%
ETH % 12.53%
1.51%
Moedas
32.832
+18
Trocas
885
Última atualização
43 Segundos atrás
Preços históricos de Port3 Network (PORT3), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.038541 | $0.037844 | $0.03931 | $0.038363 | $2,467,422 | $19,265,032 |
| Aug-19 2025 | $0.038438 | $0.038154 | $0.04054 | $0.039696 | $1,839,223 | $19,213,288 |
| Aug-18 2025 | $0.040416 | $0.039902 | $0.042057 | $0.040126 | $3,039,311 | $20,201,852 |
| Aug-17 2025 | $0.040031 | $0.03849 | $0.045512 | $0.04345 | $3,146,696 | $20,009,722 |
| Aug-16 2025 | $0.042969 | $0.040596 | $0.043108 | $0.041848 | $8,739,154 | $21,478,266 |
| Aug-15 2025 | $0.042279 | $0.032737 | $0.042484 | $0.032737 | $4,689,568 | $21,133,116 |
| Aug-14 2025 | $0.033953 | $0.032753 | $0.044485 | $0.043953 | $5,031,905 | $16,971,320 |
| Aug-13 2025 | $0.043946 | $0.040821 | $0.045593 | $0.045593 | $5,050,872 | $21,966,383 |
| Aug-12 2025 | $0.045476 | $0.043416 | $0.064806 | $0.052623 | $9,746,475 | $22,731,318 |
| Aug-11 2025 | $0.051081 | $0.041586 | $0.053799 | $0.046056 | $9,079,358 | $25,532,716 |
| Aug-10 2025 | $0.044638 | $0.03802 | $0.044875 | $0.039577 | $2,815,900 | $22,312,672 |
| Aug-09 2025 | $0.039464 | $0.037587 | $0.039994 | $0.038542 | $2,185,347 | $19,726,265 |
| Aug-08 2025 | $0.038358 | $0.036851 | $0.038912 | $0.03733 | $1,992,483 | $19,173,219 |
| Aug-07 2025 | $0.037562 | $0.032158 | $0.037944 | $0.034139 | $9,933,812 | $18,775,483 |
| Aug-06 2025 | $0.03427 | $0.033761 | $0.036507 | $0.036507 | $2,663,431 | $17,129,895 |