Crypto exchange DigiFinex

Market Portugal National Team Fan Token (POR) / Tether (USDT)

Identifier on DigiFinex: por_usdt
Date Price Volume Open Low High Close
2023-04-25 0.9140 USDT 257.9165 POR 0.9153 USDT 0.9138 USDT 0.9152 USDT 0.9152 USDT
2023-04-24 0.9105 USDT 369.0112 POR 0.9141 USDT 0.9042 USDT 0.9150 USDT 0.9144 USDT
2023-04-23 0.9054 USDT 653.9164 POR 0.9020 USDT 0.8918 USDT 0.8967 USDT 0.8968 USDT
2023-04-22 0.8952 USDT 17.0169 POR 0.8942 USDT 0.8942 USDT 0.8942 USDT 0.8945 USDT
2023-04-21 0.9058 USDT 1,072.5074 POR 0.9108 USDT 0.8983 USDT 0.8999 USDT 0.8999 USDT
2023-04-20 0.9248 USDT 236.4616 POR 0.9115 USDT 0.9084 USDT 0.9115 USDT 0.9129 USDT
2023-04-19 0.9624 USDT 583.2960 POR 0.9451 USDT 0.9261 USDT 0.9270 USDT 0.9270 USDT
2023-04-18 0.9823 USDT 1,532.0249 POR 0.9807 USDT 0.9663 USDT 0.9766 USDT 0.9766 USDT
2023-04-17 0.9956 USDT 160.0977 POR 0.9933 USDT 0.9824 USDT 0.9841 USDT 0.9840 USDT
2023-04-16 0.9951 USDT 759.0815 POR 0.9954 USDT 0.9890 USDT 0.9953 USDT 1.0060 USDT
2023-04-15 1.0054 USDT 168.7492 POR 0.9995 USDT 0.9978 USDT 0.9989 USDT 1.0001 USDT
2023-04-14 1.0148 USDT 183.9761 POR 1.0131 USDT 1.0128 USDT 1.0144 USDT 1.0134 USDT
2023-04-13 1.0136 USDT 215.6699 POR 1.0035 USDT 1.0035 USDT 1.0100 USDT 1.0128 USDT
2023-04-12 1.0126 USDT 1,191.6967 POR 1.0100 USDT 0.9984 USDT 1.0051 USDT 1.0047 USDT
2023-04-11 1.0361 USDT 896.5910 POR 1.0347 USDT 1.0141 USDT 1.0273 USDT 1.0263 USDT
2023-04-10 1.0206 USDT 596.4938 POR 1.0145 USDT 1.0129 USDT 1.0280 USDT 1.0271 USDT
2023-04-09 1.0119 USDT 1,559.2388 POR 1.0380 USDT 1.0002 USDT 1.0291 USDT 1.0154 USDT
2023-04-08 1.0337 USDT 3,161.7584 POR 1.0266 USDT 0.9791 USDT 0.9945 USDT 0.9791 USDT
2023-04-07 0.9608 USDT 161.1195 POR 0.9603 USDT 0.9555 USDT 0.9582 USDT 0.9558 USDT
2023-04-06 0.9731 USDT 469.0020 POR 0.9632 USDT 0.9616 USDT 0.9631 USDT 0.9721 USDT
2023-04-05 0.9762 USDT 932.9150 POR 0.9730 USDT 0.9699 USDT 0.9753 USDT 0.9756 USDT
2023-04-04 0.9768 USDT 503.8847 POR 0.9759 USDT 0.9759 USDT 0.9824 USDT 0.9829 USDT
2023-04-03 0.9707 USDT 3,734.6703 POR 0.9532 USDT 0.9489 USDT 0.9556 USDT 0.9588 USDT
2023-04-02 0.9877 USDT 502.3406 POR 0.9816 USDT 0.9768 USDT 0.9787 USDT 0.9771 USDT
2023-04-01 0.9873 USDT 633.5803 POR 0.9825 USDT 0.9803 USDT 0.9820 USDT 0.9914 USDT
2023-03-31 0.9901 USDT 906.1017 POR 0.9932 USDT 0.9878 USDT 0.9923 USDT 0.9922 USDT
2023-03-30 1.0008 USDT 493.8788 POR 0.9945 USDT 0.9821 USDT 0.9841 USDT 0.9825 USDT
2023-03-29 0.9986 USDT 1,453.4024 POR 1.0013 USDT 0.9959 USDT 1.0000 USDT 1.0167 USDT
2023-03-28 0.9858 USDT 1,411.8748 POR 0.9780 USDT 0.9740 USDT 0.9800 USDT 0.9891 USDT
2023-03-27 1.0264 USDT 1,152.4688 POR 0.9957 USDT 0.9585 USDT 0.9846 USDT 0.9841 USDT
2023-03-26 1.0636 USDT 1,424.5302 POR 1.0747 USDT 1.0507 USDT 1.0560 USDT 1.0510 USDT
2023-03-25 1.0767 USDT 1,376.7439 POR 1.0744 USDT 1.0663 USDT 1.0707 USDT 1.0666 USDT
2023-03-24 1.0835 USDT 1,820.3131 POR 1.0698 USDT 1.0687 USDT 1.0722 USDT 1.0793 USDT
2023-03-23 1.1026 USDT 2,054.0676 POR 1.1122 USDT 1.0966 USDT 1.1050 USDT 1.1051 USDT
2023-03-22 1.1150 USDT 1,568.5115 POR 1.0971 USDT 1.0690 USDT 1.0845 USDT 1.0802 USDT
2023-03-21 1.1337 USDT 1,698.4271 POR 1.1196 USDT 1.1003 USDT 1.1262 USDT 1.1253 USDT
2023-03-20 1.1600 USDT 1,009.9649 POR 1.1557 USDT 1.1338 USDT 1.1541 USDT 1.1399 USDT
2023-03-19 1.1146 USDT 2,056.7736 POR 1.1488 USDT 1.1110 USDT 1.1346 USDT 1.1252 USDT
2023-03-18 1.0550 USDT 1,605.5607 POR 1.0463 USDT 1.0445 USDT 1.0484 USDT 1.0513 USDT
2023-03-17 1.0308 USDT 1,281.3647 POR 1.0285 USDT 1.0258 USDT 1.0305 USDT 1.0321 USDT
2023-03-16 1.0195 USDT 1,753.7210 POR 1.0211 USDT 1.0149 USDT 1.0233 USDT 1.0325 USDT
2023-03-15 1.0408 USDT 1,086.2185 POR 1.0110 USDT 1.0013 USDT 1.0059 USDT 1.0039 USDT
2023-03-14 1.0440 USDT 1,645.2541 POR 1.0599 USDT 1.0358 USDT 1.0445 USDT 1.0427 USDT
2023-03-13 1.0347 USDT 3,558.5298 POR 1.0462 USDT 1.0341 USDT 1.0401 USDT 1.0374 USDT
2023-03-12 0.9902 USDT 1,426.0318 POR 1.0086 USDT 1.0036 USDT 1.0102 USDT 1.0126 USDT
2023-03-11 0.9935 USDT 1,150.6516 POR 0.9849 USDT 0.9821 USDT 0.9859 USDT 0.9897 USDT
2023-03-10 0.9956 USDT 680.2462 POR 0.9961 USDT 0.9894 USDT 0.9949 USDT 0.9978 USDT
2023-03-09 1.0261 USDT 5,179.9211 POR 1.0326 USDT 0.9788 USDT 0.9903 USDT 0.9892 USDT
2023-03-08 1.0455 USDT 1,035.8912 POR 1.0438 USDT 1.0359 USDT 1.0399 USDT 1.0439 USDT
2023-03-07 1.0575 USDT 2,996.9117 POR 1.0467 USDT 1.0332 USDT 1.0502 USDT 1.0501 USDT