Crypto exchange DigiFinex

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

Identifier on DigiFinex: por_usdt
Date Price Volume Open Low High Close
2023-03-23 1.1035 USDT 1,332.7418 POR 1.0832 USDT 1.0822 USDT 1.0864 USDT 1.0872 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
2023-03-06 1.0616 USDT 1,259.3214 POR 1.0642 USDT 1.0574 USDT 1.0620 USDT 1.0697 USDT
2023-03-05 1.0807 USDT 1,404.9192 POR 1.0797 USDT 1.0662 USDT 1.0710 USDT 1.0698 USDT
2023-03-04 1.0884 USDT 1,871.9213 POR 1.0887 USDT 1.0685 USDT 1.0710 USDT 1.0710 USDT
2023-03-03 1.0678 USDT 1,019.8436 POR 1.0670 USDT 1.0628 USDT 1.0662 USDT 1.0634 USDT
2023-03-02 1.0967 USDT 935.6320 POR 1.1014 USDT 1.0996 USDT 1.1037 USDT 1.1039 USDT
2023-03-01 1.0981 USDT 1,566.1725 POR 1.1118 USDT 1.0928 USDT 1.0974 USDT 1.0974 USDT
2023-02-28 1.0929 USDT 2,376.1897 POR 1.0931 USDT 1.0795 USDT 1.0974 USDT 1.0829 USDT
2023-02-27 1.1091 USDT 818.5077 POR 1.1144 USDT 1.0932 USDT 1.0987 USDT 1.0934 USDT
2023-02-26 1.1051 USDT 1,122.9684 POR 1.1071 USDT 1.0999 USDT 1.1064 USDT 1.1052 USDT
2023-02-25 1.1129 USDT 1,227.4843 POR 1.1174 USDT 1.1102 USDT 1.1175 USDT 1.1125 USDT
2023-02-24 1.1234 USDT 1,673.8530 POR 1.1167 USDT 1.1002 USDT 1.1161 USDT 1.1173 USDT
2023-02-23 1.1391 USDT 1,104.9831 POR 1.1363 USDT 1.1252 USDT 1.1366 USDT 1.1258 USDT
2023-02-22 1.1410 USDT 843.9805 POR 1.1336 USDT 1.1334 USDT 1.1392 USDT 1.1378 USDT
2023-02-21 1.1524 USDT 992.8787 POR 1.1318 USDT 1.1272 USDT 1.1285 USDT 1.1274 USDT
2023-02-20 1.1469 USDT 1,670.7602 POR 1.1475 USDT 1.1409 USDT 1.1494 USDT 1.1482 USDT
2023-02-19 1.1272 USDT 1,138.8168 POR 1.1243 USDT 1.1118 USDT 1.1132 USDT 1.1131 USDT
2023-02-18 1.1277 USDT 1,456.5373 POR 1.1208 USDT 1.1180 USDT 1.1232 USDT 1.1299 USDT
2023-02-17 1.1230 USDT 1,553.1208 POR 1.1250 USDT 1.1203 USDT 1.1254 USDT 1.1241 USDT
2023-02-16 1.1424 USDT 1,495.4256 POR 1.1332 USDT 1.1265 USDT 1.1300 USDT 1.1298 USDT
2023-02-15 1.1235 USDT 1,516.3872 POR 1.1202 USDT 1.1202 USDT 1.1313 USDT 1.1376 USDT
2023-02-14 1.0987 USDT 1,479.7363 POR 1.1591 USDT 1.1311 USDT 1.1409 USDT 1.1355 USDT
2023-02-13 1.1017 USDT 1,566.1351 POR 1.0829 USDT 1.0821 USDT 1.0881 USDT 1.0922 USDT
2023-02-12 1.1468 USDT 2,771.4710 POR 1.1487 USDT 1.1249 USDT 1.1318 USDT 1.1249 USDT
2023-02-11 1.1381 USDT 2,840.6156 POR 1.1203 USDT 1.1198 USDT 1.1479 USDT 1.1473 USDT
2023-02-10 1.1679 USDT 7,779.1264 POR 1.1946 USDT 1.1199 USDT 1.1580 USDT 1.1199 USDT
2023-02-09 1.1660 USDT 10,252.7417 POR 1.1295 USDT 1.0803 USDT 1.1783 USDT 1.2093 USDT
2023-02-08 1.0876 USDT 11,768.8626 POR 1.0711 USDT 1.0698 USDT 1.0746 USDT 1.1009 USDT
2023-02-07 1.0693 USDT 3,004.3658 POR 1.0699 USDT 1.0605 USDT 1.0688 USDT 1.0738 USDT
2023-02-06 1.0502 USDT 647.7238 POR 1.0499 USDT 1.0441 USDT 1.0497 USDT 1.0591 USDT
2023-02-05 1.0718 USDT 2,579.2034 POR 1.0679 USDT 1.0483 USDT 1.0528 USDT 1.0533 USDT
2023-02-04 1.0811 USDT 2,557.0745 POR 1.0863 USDT 1.0771 USDT 1.0811 USDT 1.0811 USDT
2023-02-03 1.0805 USDT 3,670.1512 POR 1.0895 USDT 1.0659 USDT 1.0709 USDT 1.0709 USDT
2023-02-02 1.0791 USDT 2,739.7942 POR 1.0788 USDT 1.0769 USDT 1.0804 USDT 1.0799 USDT