Cap Mercado $3.01T
-0.52%
Volume 24h $261.20B
-42.4%
BTC % 55.01%
0.81%
ETH % 10.6%
-2.83%
Moedas
34.179
+6
Trocas
885
Última atualização
14 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 |
|---|---|---|---|---|---|---|
| Jan-30 2026 | $0.00083506 | $0.00082868 | $0.0008777 | $0.0008777 | $1,031,828 | $578,612 |
| Jan-29 2026 | $0.00087816 | $0.00081282 | $0.000973 | $0.000973 | $1,332,928 | $608,474 |
| Jan-28 2026 | $0.0009611 | $0.00094753 | $0.0010321 | $0.0009813 | $1,206,493 | $665,941 |
| Jan-27 2026 | $0.00098126 | $0.00097202 | $0.00103684 | $0.00102855 | $1,189,307 | $679,909 |
| Jan-26 2026 | $0.00102699 | $0.00095922 | $0.00103145 | $0.00095922 | $1,216,453 | $711,594 |
| Jan-25 2026 | $0.00094749 | $0.00094347 | $0.0011182 | $0.00110958 | $1,170,155 | $656,512 |
| Jan-24 2026 | $0.0011137 | $0.00105472 | $0.0012053 | $0.00113506 | $1,376,975 | $771,672 |
| Jan-23 2026 | $0.00113857 | $0.00099335 | $0.00141365 | $0.00140305 | $1,872,289 | $788,910 |
| Jan-22 2026 | $0.00138603 | $0.001385 | $0.00159841 | $0.00159841 | $2,039,096 | $960,371 |
| Jan-21 2026 | $0.00160507 | $0.00160386 | $0.00205673 | $0.00205673 | $2,947,721 | $1,112,142 |
| Jan-20 2026 | $0.00196183 | $0.00190008 | $0.00216284 | $0.00197199 | $3,681,677 | $1,359,339 |
| Jan-19 2026 | $0.00207616 | $0.00181018 | $0.00207616 | $0.00196921 | $2,584,254 | $1,438,556 |
| Jan-18 2026 | $0.00197594 | $0.00196863 | $0.00202094 | $0.00201344 | $2,037,845 | $1,369,115 |
| Jan-17 2026 | $0.00201366 | $0.0019852 | $0.00206214 | $0.00205022 | $2,143,772 | $1,395,247 |
| Jan-16 2026 | $0.00206025 | $0.00204522 | $0.00212682 | $0.00212312 | $2,443,297 | $1,427,532 |