Crypto exchange Bitfinex
Market Portal (PORTAL) / USD
Identifier on Bitfinex: tPORTAL:USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-09-07 | 0.2511 USD | 4,646.2109 PORTAL | 0.2472 USD | 0.2434 USD | 0.2535 USD | 0.2463 USD |
| 2024-09-06 | 0.2464 USD | 5,542.4762 PORTAL | 0.2354 USD | 0.2354 USD | 0.2493 USD | 0.2400 USD |
| 2024-09-05 | 0.2384 USD | 963.1290 PORTAL | 0.2384 USD | 0.2382 USD | 0.2393 USD | 0.2390 USD |
| 2024-09-04 | 0.2401 USD | 6,217.3132 PORTAL | 0.2400 USD | 0.2260 USD | 0.2458 USD | 0.2440 USD |
| 2024-09-03 | 0.2528 USD | 944.7603 PORTAL | 0.2534 USD | 0.2391 USD | 0.2534 USD | 0.2391 USD |
| 2024-09-02 | 0.2417 USD | 7,690.7723 PORTAL | 0.2347 USD | 0.2338 USD | 0.2526 USD | 0.2521 USD |
| 2024-09-01 | 0.2403 USD | 1,460.5694 PORTAL | 0.2451 USD | 0.2369 USD | 0.2454 USD | 0.2454 USD |
| 2024-08-30 | 0.2427 USD | 944.3023 PORTAL | 0.2568 USD | 0.2427 USD | 0.2568 USD | 0.2427 USD |
| 2024-08-29 | 0.2553 USD | 3,190.1296 PORTAL | 0.2634 USD | 0.2506 USD | 0.2634 USD | 0.2518 USD |
| 2024-08-28 | 0.2570 USD | 3,491.7053 PORTAL | 0.2723 USD | 0.2528 USD | 0.2723 USD | 0.2561 USD |
| 2024-08-26 | 0.3274 USD | 5,011.8325 PORTAL | 0.3361 USD | 0.3010 USD | 0.3361 USD | 0.3019 USD |
| 2024-08-25 | 0.3295 USD | 9,119.8359 PORTAL | 0.3313 USD | 0.3239 USD | 0.3380 USD | 0.3343 USD |
| 2024-08-24 | 0.3359 USD | 12,157.2279 PORTAL | 0.3141 USD | 0.3108 USD | 0.3444 USD | 0.3440 USD |
| 2024-08-23 | 0.3016 USD | 10,631.2006 PORTAL | 0.3013 USD | 0.2961 USD | 0.3103 USD | 0.3092 USD |
| 2024-08-22 | 0.2828 USD | 16,502.9552 PORTAL | 0.2881 USD | 0.2805 USD | 0.2888 USD | 0.2830 USD |
| 2024-08-21 | 0.2802 USD | 19,769.3390 PORTAL | 0.2860 USD | 0.2766 USD | 0.2924 USD | 0.2908 USD |
| 2024-08-20 | 0.2774 USD | 4,653.0318 PORTAL | 0.2829 USD | 0.2771 USD | 0.2829 USD | 0.2771 USD |
| 2024-08-19 | 0.2740 USD | 134,093.4216 PORTAL | 0.2676 USD | 0.2657 USD | 0.2915 USD | 0.2686 USD |
| 2024-08-18 | 0.2743 USD | 160,032.4730 PORTAL | 0.2540 USD | 0.2523 USD | 0.2851 USD | 0.2770 USD |
| 2024-08-17 | 0.2472 USD | 63,092.2022 PORTAL | 0.2428 USD | 0.2423 USD | 0.2537 USD | 0.2517 USD |
| 2024-08-16 | 0.2404 USD | 23,768.1869 PORTAL | 0.2423 USD | 0.2374 USD | 0.2439 USD | 0.2438 USD |
| 2024-08-15 | 0.2662 USD | 15,247.8223 PORTAL | 0.2643 USD | 0.2476 USD | 0.2699 USD | 0.2477 USD |
| 2024-08-14 | 0.2646 USD | 15,402.6471 PORTAL | 0.2720 USD | 0.2585 USD | 0.2724 USD | 0.2649 USD |
| 2024-08-13 | 0.2671 USD | 19,884.7082 PORTAL | 0.2849 USD | 0.2668 USD | 0.2849 USD | 0.2699 USD |
| 2024-08-12 | 0.2766 USD | 78,536.4338 PORTAL | 0.2507 USD | 0.2492 USD | 0.2765 USD | 0.2749 USD |
| 2024-08-11 | 0.2526 USD | 6,763.4476 PORTAL | 0.2663 USD | 0.2524 USD | 0.2663 USD | 0.2524 USD |
| 2024-08-10 | 0.2704 USD | 10,068.6426 PORTAL | 0.2681 USD | 0.2660 USD | 0.2736 USD | 0.2724 USD |
| 2024-08-09 | 0.2698 USD | 46,188.8404 PORTAL | 0.2779 USD | 0.2640 USD | 0.2779 USD | 0.2656 USD |
| 2024-08-08 | 0.2563 USD | 76,293.8557 PORTAL | 0.2441 USD | 0.2406 USD | 0.2665 USD | 0.2635 USD |
| 2024-08-07 | 0.2517 USD | 99,811.2641 PORTAL | 0.2488 USD | 0.2408 USD | 0.2650 USD | 0.2452 USD |
| 2024-08-06 | 0.2466 USD | 178,498.1313 PORTAL | 0.2252 USD | 0.2252 USD | 0.2559 USD | 0.2508 USD |
| 2024-08-05 | 0.2144 USD | 132,638.1631 PORTAL | 0.2354 USD | 0.2062 USD | 0.2354 USD | 0.2302 USD |
| 2024-08-04 | 0.2632 USD | 15.3202 PORTAL | 0.2790 USD | 0.2717 USD | 0.2790 USD | 0.2717 USD |
| 2024-08-03 | 0.2780 USD | 45.8489 PORTAL | 0.2801 USD | 0.2709 USD | 0.2801 USD | 0.2752 USD |
| 2024-08-01 | 0.3383 USD | 38.7944 PORTAL | 0.3296 USD | 0.3296 USD | 0.3344 USD | 0.3344 USD |
| 2024-07-31 | 0.3557 USD | 117.8863 PORTAL | 0.3509 USD | 0.3499 USD | 0.3611 USD | 0.3499 USD |
| 2024-07-30 | 0.3838 USD | 11.6976 PORTAL | 0.3803 USD | 0.3753 USD | 0.3849 USD | 0.3849 USD |
| 2024-07-29 | 0.3869 USD | 2,166.2424 PORTAL | 0.3903 USD | 0.3790 USD | 0.3903 USD | 0.3858 USD |
| 2024-07-28 | 0.3907 USD | 19.4652 PORTAL | 0.3951 USD | 0.3855 USD | 0.3963 USD | 0.3893 USD |
| 2024-07-27 | 0.4024 USD | 39.1856 PORTAL | 0.3933 USD | 0.3839 USD | 0.4022 USD | 0.4022 USD |
| 2024-07-26 | 0.3691 USD | 116.3527 PORTAL | 0.3710 USD | 0.3667 USD | 0.3710 USD | 0.3667 USD |
| 2024-07-25 | 0.3678 USD | 16.4582 PORTAL | 0.3705 USD | 0.3693 USD | 0.3705 USD | 0.3693 USD |
| 2024-07-24 | 0.3989 USD | 2,672.6547 PORTAL | 0.3998 USD | 0.3928 USD | 0.4026 USD | 0.3928 USD |
| 2024-07-23 | 0.4198 USD | 116.3400 PORTAL | 0.4298 USD | 0.4045 USD | 0.4298 USD | 0.4045 USD |
| 2024-07-22 | 0.4546 USD | 57.9553 PORTAL | 0.4655 USD | 0.4368 USD | 0.4655 USD | 0.4468 USD |
| 2024-07-21 | 0.4417 USD | 62.2067 PORTAL | 0.4344 USD | 0.4344 USD | 0.4511 USD | 0.4511 USD |
| 2024-07-20 | 0.4571 USD | 3.0000 PORTAL | 0.4571 USD | 0.4571 USD | 0.4571 USD | 0.4571 USD |
| 2024-07-19 | 0.4493 USD | 16.9257 PORTAL | 0.4530 USD | 0.4457 USD | 0.4530 USD | 0.4504 USD |
| 2024-07-17 | 0.4414 USD | 18,081.4639 PORTAL | 0.4475 USD | 0.4262 USD | 0.4475 USD | 0.4399 USD |
| 2024-07-16 | 0.4247 USD | 3.0000 PORTAL | 0.4247 USD | 0.4247 USD | 0.4247 USD | 0.4247 USD |
12