Identifier on Bitfinex: tPORTAL:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.5210 USD |
11,346.7254 PORTAL |
0.5027 USD |
0.4751 USD |
0.5088 USD |
0.5060 USD |
| 2024-12-04 |
0.5132 USD |
58,453.4504 PORTAL |
0.5067 USD |
0.4995 USD |
0.5346 USD |
0.5177 USD |
| 2024-12-03 |
0.4769 USD |
126,280.3595 PORTAL |
0.4591 USD |
0.4483 USD |
0.5143 USD |
0.5143 USD |
| 2024-12-02 |
0.4287 USD |
27,398.3127 PORTAL |
0.4415 USD |
0.4098 USD |
0.4466 USD |
0.4282 USD |
| 2024-12-01 |
0.4458 USD |
255,426.7640 PORTAL |
0.4272 USD |
0.4137 USD |
0.4585 USD |
0.4424 USD |
| 2024-11-30 |
0.4260 USD |
29,718.8882 PORTAL |
0.4124 USD |
0.4109 USD |
0.4370 USD |
0.4304 USD |
| 2024-11-29 |
0.4050 USD |
8,397.3217 PORTAL |
0.3998 USD |
0.3894 USD |
0.4133 USD |
0.4107 USD |
| 2024-11-28 |
0.4072 USD |
54,678.9218 PORTAL |
0.3963 USD |
0.3866 USD |
0.4192 USD |
0.4023 USD |
| 2024-11-27 |
0.3941 USD |
30,825.7105 PORTAL |
0.3676 USD |
0.3665 USD |
0.3941 USD |
0.3939 USD |
| 2024-11-26 |
0.3540 USD |
47,868.9223 PORTAL |
0.3799 USD |
0.3439 USD |
0.3829 USD |
0.3567 USD |
| 2024-11-25 |
0.3804 USD |
108,577.3098 PORTAL |
0.3983 USD |
0.3634 USD |
0.3983 USD |
0.3830 USD |
| 2024-11-24 |
0.3726 USD |
67,612.4370 PORTAL |
0.3626 USD |
0.3460 USD |
0.3903 USD |
0.3603 USD |
| 2024-11-23 |
0.3388 USD |
45,689.6083 PORTAL |
0.3190 USD |
0.3178 USD |
0.3553 USD |
0.3481 USD |
| 2024-11-22 |
0.3046 USD |
19,977.9511 PORTAL |
0.3104 USD |
0.2949 USD |
0.3124 USD |
0.3093 USD |
| 2024-11-21 |
0.2824 USD |
101,641.4119 PORTAL |
0.2864 USD |
0.2730 USD |
0.3138 USD |
0.3128 USD |
| 2024-11-20 |
0.2997 USD |
22,334.6512 PORTAL |
0.3078 USD |
0.2904 USD |
0.3081 USD |
0.2929 USD |
| 2024-11-19 |
0.3189 USD |
38,508.4945 PORTAL |
0.3258 USD |
0.3033 USD |
0.3277 USD |
0.3033 USD |
| 2024-11-18 |
0.3137 USD |
13,516.5241 PORTAL |
0.3175 USD |
0.3121 USD |
0.3309 USD |
0.3121 USD |
| 2024-11-16 |
0.3419 USD |
16,640.6792 PORTAL |
0.3159 USD |
0.3137 USD |
0.3444 USD |
0.3441 USD |
| 2024-11-15 |
0.2997 USD |
11,726.1773 PORTAL |
0.3065 USD |
0.2950 USD |
0.3065 USD |
0.2951 USD |
| 2024-11-14 |
0.3150 USD |
38,889.0822 PORTAL |
0.3149 USD |
0.3074 USD |
0.3214 USD |
0.3104 USD |
| 2024-11-13 |
0.3143 USD |
24,346.7987 PORTAL |
0.3338 USD |
0.2917 USD |
0.3356 USD |
0.3244 USD |
| 2024-11-12 |
0.3275 USD |
60,195.9207 PORTAL |
0.3424 USD |
0.3104 USD |
0.3575 USD |
0.3275 USD |
| 2024-11-11 |
0.3232 USD |
67,004.4982 PORTAL |
0.3114 USD |
0.3065 USD |
0.3518 USD |
0.3492 USD |
| 2024-11-10 |
0.3010 USD |
26,454.3119 PORTAL |
0.2887 USD |
0.2886 USD |
0.3180 USD |
0.3180 USD |
| 2024-11-09 |
0.2844 USD |
5,860.9393 PORTAL |
0.2736 USD |
0.2736 USD |
0.2939 USD |
0.2867 USD |
| 2024-11-08 |
0.2611 USD |
1,981.2093 PORTAL |
0.2668 USD |
0.2602 USD |
0.2668 USD |
0.2616 USD |
| 2024-11-07 |
0.2715 USD |
1.2371 PORTAL |
0.2709 USD |
0.2709 USD |
0.2715 USD |
0.2715 USD |
| 2024-11-06 |
0.2536 USD |
22,241.7429 PORTAL |
0.2368 USD |
0.2368 USD |
0.2602 USD |
0.2594 USD |
| 2024-11-05 |
0.2314 USD |
1,191.1270 PORTAL |
0.2310 USD |
0.2306 USD |
0.2385 USD |
0.2385 USD |
| 2024-11-04 |
0.2325 USD |
2,959.2835 PORTAL |
0.2297 USD |
0.2297 USD |
0.2349 USD |
0.2329 USD |
| 2024-11-03 |
0.2252 USD |
7,169.5416 PORTAL |
0.2295 USD |
0.2188 USD |
0.2345 USD |
0.2280 USD |
| 2024-11-02 |
0.2457 USD |
23,418.2406 PORTAL |
0.2555 USD |
0.2416 USD |
0.2555 USD |
0.2416 USD |
| 2024-11-01 |
0.2599 USD |
3,834.5138 PORTAL |
0.2604 USD |
0.2563 USD |
0.2604 USD |
0.2581 USD |
| 2024-10-31 |
0.2716 USD |
4,579.2923 PORTAL |
0.2812 USD |
0.2672 USD |
0.2812 USD |
0.2672 USD |
| 2024-10-30 |
0.2864 USD |
2,375.5017 PORTAL |
0.2864 USD |
0.2845 USD |
0.2918 USD |
0.2845 USD |
| 2024-10-29 |
0.2786 USD |
4,848.3177 PORTAL |
0.2725 USD |
0.2725 USD |
0.2902 USD |
0.2855 USD |
| 2024-10-28 |
0.2661 USD |
140,976.8200 PORTAL |
0.2688 USD |
0.2577 USD |
0.2692 USD |
0.2622 USD |
| 2024-10-27 |
0.2756 USD |
796.0906 PORTAL |
0.2676 USD |
0.2676 USD |
0.2728 USD |
0.2722 USD |
| 2024-10-26 |
0.2694 USD |
1,119.7364 PORTAL |
0.2677 USD |
0.2677 USD |
0.2728 USD |
0.2696 USD |
| 2024-10-25 |
0.2979 USD |
4,797.7497 PORTAL |
0.3083 USD |
0.2824 USD |
0.3083 USD |
0.2899 USD |
| 2024-10-24 |
0.3042 USD |
8,077.4171 PORTAL |
0.2997 USD |
0.2997 USD |
0.3114 USD |
0.3114 USD |
| 2024-10-23 |
0.2960 USD |
30,755.2361 PORTAL |
0.3304 USD |
0.2925 USD |
0.3450 USD |
0.2959 USD |
| 2024-10-22 |
0.3272 USD |
19,243.4243 PORTAL |
0.3166 USD |
0.3044 USD |
0.3329 USD |
0.3314 USD |
| 2024-10-21 |
0.3189 USD |
14,290.8816 PORTAL |
0.3306 USD |
0.3108 USD |
0.3306 USD |
0.3130 USD |
| 2024-10-20 |
0.3229 USD |
17,948.2541 PORTAL |
0.3112 USD |
0.3007 USD |
0.3348 USD |
0.3285 USD |
| 2024-10-19 |
0.3070 USD |
8,391.2145 PORTAL |
0.3019 USD |
0.3001 USD |
0.3113 USD |
0.3073 USD |
| 2024-10-18 |
0.2940 USD |
9,840.6900 PORTAL |
0.2899 USD |
0.2899 USD |
0.2945 USD |
0.2945 USD |
| 2024-10-17 |
0.2805 USD |
18,753.8773 PORTAL |
0.2806 USD |
0.2804 USD |
0.2865 USD |
0.2849 USD |
| 2024-10-16 |
0.2951 USD |
891.3978 PORTAL |
0.2947 USD |
0.2904 USD |
0.2990 USD |
0.2913 USD |