Cap Mercado $3.59T
-0.46%
Volume 24h $193.03B
-68.85%
BTC % 59.73%
0.33%
ETH % 8.42%
-1.42%
Moedas
31.925
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Portal (PORTAL), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-24 2025 | $0.060865 | $0.060865 | $0.06315 | $0.06315 | $15,262,383 | $31,964,547 |
| May-23 2025 | $0.064229 | $0.064229 | $0.07165 | $0.070371 | $19,184,353 | $33,721,911 |
| May-22 2025 | $0.07059 | $0.067491 | $0.071029 | $0.067522 | $21,155,138 | $37,044,491 |
| May-21 2025 | $0.06654 | $0.064774 | $0.069088 | $0.066894 | $20,478,040 | $34,850,717 |
| May-20 2025 | $0.066369 | $0.065396 | $0.070114 | $0.069204 | $20,143,488 | $34,756,863 |
| May-19 2025 | $0.068093 | $0.067609 | $0.076468 | $0.07636 | $35,801,102 | $35,650,078 |
| May-18 2025 | $0.074167 | $0.074118 | $0.09301 | $0.081923 | $99,377,657 | $38,794,753 |
| May-17 2025 | $0.081778 | $0.067481 | $0.086158 | $0.070882 | $149,702,928 | $42,753,684 |
| May-16 2025 | $0.069035 | $0.055674 | $0.069035 | $0.055674 | $42,577,192 | $36,035,216 |
| May-15 2025 | $0.055091 | $0.054937 | $0.062202 | $0.061767 | $14,245,349 | $28,745,494 |
| May-14 2025 | $0.061938 | $0.061938 | $0.069069 | $0.068604 | $12,588,639 | $32,308,654 |
| May-13 2025 | $0.067633 | $0.059537 | $0.068299 | $0.064634 | $17,409,779 | $35,262,737 |
| May-12 2025 | $0.065864 | $0.062541 | $0.069132 | $0.063233 | $25,165,617 | $34,321,617 |
| May-11 2025 | $0.063866 | $0.06228 | $0.06817 | $0.067741 | $17,750,675 | $33,265,085 |
| May-10 2025 | $0.0672 | $0.062989 | $0.0672 | $0.066826 | $19,680,630 | $34,989,415 |