- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
FC Porto Fan Token (PORTO) historical data and Live price
FC Porto Fan Token
PORTO$ 2.54 -0.59 % 
0.00004038 BTC
0.00004038 BTC MARKET CAP
19.801 M
19.801 M
24H VOLUME
4.373 M
4.373 M
CIRC.SUPPLY
7.8 M
7.8 M
MAX SUPPLY
40 M
40 M
Rank865
1H -1.67 %
24H -0.59 %
7D -18.99 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/17/24 | 2.538 | 2.836 | 2.477 | 2.517 | 9,080,271.13 | 19,629,620.63 |
| 4/16/24 | 2.38 | 2.732 | 2.316 | 2.562 | 13,091,730.37 | 19,982,216.24 |
| 4/15/24 | 2.503 | 2.545 | 2.349 | 2.403 | 5,904,147.02 | 18,740,675.52 |
| 4/14/24 | 2.372 | 2.516 | 2.259 | 2.51 | 7,097,641.28 | 19,581,330.6 |
| 4/13/24 | 2.613 | 2.797 | 2.188 | 2.371 | 9,241,907.67 | 18,494,597.43 |
| 4/12/24 | 3.124 | 3.326 | 2.598 | 2.598 | 9,995,742.3 | 20,263,065.33 |
| 4/11/24 | 3.204 | 3.237 | 3.106 | 3.123 | 5,466,238.2 | 24,356,311.44 |
| 4/10/24 | 3.078 | 3.254 | 3.016 | 3.204 | 8,654,295.45 | 24,987,529.66 |
| 4/9/24 | 3.264 | 3.283 | 3.06 | 3.092 | 6,475,885.82 | 24,120,020.76 |
| 4/8/24 | 3.202 | 3.291 | 3.178 | 3.272 | 6,113,146.58 | 25,521,922.26 |
| 4/7/24 | 3.112 | 3.23 | 3.098 | 3.202 | 5,712,900.21 | 24,972,283.71 |
| 4/6/24 | 3.186 | 3.256 | 3.108 | 3.113 | 4,392,774.07 | 24,271,235.29 |
| 4/5/24 | 3.055 | 3.24 | 3.018 | 3.187 | 9,259,124.78 | 24,859,763.03 |
| 4/4/24 | 3.066 | 3.447 | 3.003 | 3.056 | 15,732,190.46 | 23,836,040.93 |
| 4/3/24 | 2.841 | 3.157 | 2.811 | 3.068 | 12,422,034.3 | 23,934,112.35 |
| 4/2/24 | 3.108 | 3.175 | 2.815 | 2.841 | 10,266,973.71 | 22,159,286.69 |
| 4/1/24 | 3.459 | 3.505 | 3.039 | 3.109 | 9,974,239.99 | 24,249,605.41 |
| 3/31/24 | 3.019 | 4.324 | 2.963 | 3.459 | 28,177,263.68 | 26,981,364.54 |
| 3/30/24 | 3.096 | 3.147 | 2.999 | 3.02 | 5,182,845.14 | 23,555,188.54 |
| 3/29/24 | 3.133 | 3.157 | 3.018 | 3.096 | 6,081,233.19 | 24,145,836.62 |
| 3/28/24 | 2.884 | 3.151 | 2.882 | 3.132 | 6,909,184.09 | 24,433,464.2 |
| 3/27/24 | 2.982 | 3.065 | 2.872 | 2.884 | 6,368,928.58 | 22,492,219.01 |
| 3/26/24 | 3.051 | 3.103 | 2.941 | 2.982 | 5,603,945.7 | 23,258,486.7 |
| 3/25/24 | 3.052 | 3.133 | 3.021 | 3.051 | 9,499,920.52 | 23,798,275.24 |
| 3/24/24 | 2.952 | 3.071 | 2.912 | 3.052 | 5,931,528.58 | 23,806,005.04 |
| 3/23/24 | 2.905 | 3.072 | 2.897 | 2.952 | 6,600,516.18 | 23,023,210.15 |
| 3/22/24 | 2.796 | 2.991 | 2.763 | 2.904 | 10,119,883.51 | 22,659,062.87 |
| 3/21/24 | 2.858 | 2.895 | 2.745 | 2.796 | 6,226,721.34 | 21,805,083.94 |
| 3/20/24 | 2.655 | 2.858 | 2.618 | 2.858 | 9,084,479.33 | 22,291,253.45 |
| 3/19/24 | 2.761 | 2.823 | 2.46 | 2.655 | 8,418,271.5 | 20,707,011.03 |
| 3/18/24 | 2.955 | 3.036 | 2.73 | 2.764 | 6,644,791.66 | 21,562,205.02 |
| 3/17/24 | 2.742 | 2.996 | 2.564 | 2.956 | 8,104,494.74 | 23,060,811.1 |
| 3/16/24 | 3.071 | 3.096 | 2.695 | 2.744 | 6,864,759.32 | 21,400,274.42 |
| 3/15/24 | 3.141 | 3.458 | 3.006 | 3.071 | 21,048,696.62 | 23,957,460.7 |
| 3/14/24 | 3.166 | 3.191 | 3.018 | 3.139 | 10,177,163.71 | 24,485,672.4 |
| 3/13/24 | 3.125 | 3.259 | 3.052 | 3.166 | 8,717,609.14 | 24,698,100.5 |
| 3/12/24 | 3.062 | 3.226 | 3.002 | 3.126 | 10,668,918.06 | 24,382,272.46 |
| 3/11/24 | 3.045 | 3.168 | 2.964 | 3.062 | 8,974,900.76 | 23,883,537.92 |
| 3/10/24 | 3.121 | 3.124 | 2.948 | 3.045 | 7,065,256.34 | 23,753,564.4 |
| 3/9/24 | 3.234 | 3.26 | 3.061 | 3.12 | 7,498,493.43 | 24,339,092.74 |
| 3/8/24 | 3.076 | 3.552 | 3.039 | 3.233 | 26,483,855.96 | 25,218,514.31 |
| 3/7/24 | 2.982 | 3.094 | 2.924 | 3.074 | 5,778,235.06 | 23,975,291.9 |
| 3/6/24 | 2.931 | 2.993 | 2.812 | 2.98 | 7,116,064.63 | 23,256,782.27 |
| 3/5/24 | 3.083 | 3.102 | 2.754 | 2.931 | 10,964,994.6 | 22,858,218.32 |
| 3/4/24 | 3.093 | 3.198 | 3.015 | 3.083 | 8,406,531.82 | 24,044,124.57 |
| 3/3/24 | 3.178 | 3.276 | 3.042 | 3.092 | 5,408,207.73 | 24,116,813.63 |
| 3/2/24 | 3.034 | 3.281 | 2.987 | 3.179 | 7,660,364.45 | 24,799,669.79 |
| 3/1/24 | 2.897 | 3.072 | 2.897 | 3.036 | 7,054,758.99 | 23,678,684.14 |
| 2/29/24 | 2.873 | 2.972 | 2.864 | 2.895 | 6,329,198.74 | 22,583,774.69 |
| 2/28/24 | 2.985 | 3.029 | 2.798 | 2.874 | 6,540,135.01 | 22,415,729.47 |
| 2/27/24 | 2.974 | 3.041 | 2.956 | 2.985 | 4,517,163.42 | 23,280,849.69 |
| 2/26/24 | 2.992 | 3.023 | 2.953 | 2.974 | 4,117,100.3 | 23,197,529.01 |
| 2/25/24 | 2.958 | 3.032 | 2.941 | 2.992 | 4,508,785.98 | 23,335,416.29 |
| 2/24/24 | 2.997 | 3.028 | 2.948 | 2.958 | 3,761,915.31 | 23,073,447.01 |
| 2/23/24 | 2.935 | 3.086 | 2.911 | 2.997 | 4,339,612.52 | 23,374,471.61 |
| 2/22/24 | 3 | 3.029 | 2.895 | 2.936 | 5,578,539.99 | 22,897,143.09 |
| 2/21/24 | 2.911 | 3.109 | 2.828 | 2.997 | 11,987,959.59 | 23,379,901.45 |
| 2/20/24 | 2.808 | 3.225 | 2.739 | 2.915 | 19,770,994.26 | 22,733,254.7 |
| 2/19/24 | 2.748 | 2.843 | 2.716 | 2.81 | 5,131,666.39 | 21,914,667.24 |
| 2/18/24 | 2.76 | 2.765 | 2.695 | 2.747 | 4,409,221.25 | 21,428,356.42 |
| 2/17/24 | 2.675 | 3.198 | 2.671 | 2.761 | 31,602,882.17 | 21,534,320.14 |
| 2/16/24 | 2.541 | 2.743 | 2.537 | 2.677 | 10,060,391.16 | 20,883,960.77 |
| 2/15/24 | 2.489 | 2.545 | 2.485 | 2.541 | 3,694,337.68 | 19,821,907.55 |
| 2/14/24 | 2.483 | 2.517 | 2.47 | 2.489 | 2,838,000.2 | 19,412,803.98 |
| 2/13/24 | 2.455 | 2.495 | 2.426 | 2.485 | 3,077,650.95 | 19,379,774.27 |
| 2/12/24 | 2.399 | 2.459 | 2.369 | 2.454 | 3,361,582.67 | 19,141,252.99 |
| 2/11/24 | 2.484 | 2.52 | 2.389 | 2.398 | 3,584,454.45 | 18,702,103.54 |
| 2/10/24 | 2.42 | 2.486 | 2.395 | 2.484 | 2,691,033.88 | 19,372,358.94 |
| 2/9/24 | 2.383 | 2.427 | 2.382 | 2.42 | 2,781,767.45 | 18,874,954.21 |
| 2/8/24 | 2.412 | 2.416 | 2.351 | 2.383 | 2,659,196.44 | 18,585,076.2 |
| 2/7/24 | 2.36 | 2.416 | 2.358 | 2.412 | 2,856,433.83 | 18,811,799.2 |
| 2/6/24 | 2.282 | 2.401 | 2.276 | 2.36 | 3,639,893.28 | 18,406,535.22 |
| 2/5/24 | 2.341 | 2.346 | 2.258 | 2.282 | 2,560,092.95 | 17,801,528.56 |
| 2/4/24 | 2.414 | 2.424 | 2.324 | 2.341 | 2,659,745.11 | 18,260,185.72 |
| 2/3/24 | 2.44 | 2.443 | 2.398 | 2.414 | 2,133,728.15 | 18,826,091.96 |
| 2/2/24 | 2.483 | 2.502 | 2.437 | 2.44 | 2,276,036.97 | 19,030,867.73 |
| 2/1/24 | 2.469 | 2.489 | 2.331 | 2.483 | 3,813,206.1 | 19,369,131.45 |
| 1/31/24 | 2.533 | 2.556 | 2.423 | 2.469 | 3,308,809.51 | 19,257,150.25 |
| 1/30/24 | 2.536 | 2.614 | 2.511 | 2.533 | 3,950,257.03 | 19,754,061.52 |
| 1/29/24 | 2.544 | 2.558 | 2.515 | 2.536 | 2,830,249.3 | 19,777,995.27 |
| 1/28/24 | 2.567 | 2.656 | 2.52 | 2.544 | 3,543,004.51 | 19,844,213.3 |
| 1/27/24 | 2.53 | 2.579 | 2.518 | 2.569 | 3,029,218.82 | 20,034,307.49 |
| 1/26/24 | 2.42 | 2.695 | 2.416 | 2.53 | 7,968,829.38 | 19,737,896.1 |
| 1/25/24 | 2.379 | 2.458 | 2.364 | 2.421 | 3,894,764.87 | 18,885,224.4 |
| 1/24/24 | 2.358 | 2.446 | 2.352 | 2.379 | 2,939,435.25 | 18,553,838.35 |
| 1/23/24 | 2.376 | 2.457 | 2.254 | 2.357 | 7,864,590.15 | 18,387,744.57 |
| 1/22/24 | 2.284 | 2.579 | 2.239 | 2.376 | 17,152,344.86 | 18,535,634.16 |
| 1/21/24 | 2.331 | 2.437 | 2.286 | 2.286 | 3,864,331.35 | 17,827,978.84 |
| 1/20/24 | 2.271 | 2.434 | 2.25 | 2.331 | 5,579,398.4 | 18,181,171.19 |
| 1/19/24 | 2.278 | 2.42 | 2.229 | 2.271 | 8,989,625.77 | 17,711,569.39 |
