Identifier on Bitfinex: tPORTAL:USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-09-18 |
0.2768 USD |
50,014.3437 PORTAL |
0.2778 USD |
0.2631 USD |
0.2864 USD |
0.2705 USD |
2024-09-17 |
0.2648 USD |
16,232.0501 PORTAL |
0.2543 USD |
0.2538 USD |
0.2710 USD |
0.2664 USD |
2024-09-16 |
0.2521 USD |
29,398.5090 PORTAL |
0.2533 USD |
0.2501 USD |
0.2569 USD |
0.2507 USD |
2024-09-15 |
0.2633 USD |
4,982.5895 PORTAL |
0.2657 USD |
0.2605 USD |
0.2683 USD |
0.2644 USD |
2024-09-14 |
0.2723 USD |
508.9145 PORTAL |
0.2723 USD |
0.2719 USD |
0.2739 USD |
0.2735 USD |
2024-09-13 |
0.2683 USD |
10,878.0465 PORTAL |
0.2659 USD |
0.2659 USD |
0.2705 USD |
0.2705 USD |
2024-09-12 |
0.2640 USD |
21,851.9132 PORTAL |
0.2630 USD |
0.2601 USD |
0.2648 USD |
0.2642 USD |
2024-09-10 |
0.2587 USD |
16,983.1959 PORTAL |
0.2586 USD |
0.2579 USD |
0.2602 USD |
0.2594 USD |
2024-09-09 |
0.2561 USD |
6,128.4508 PORTAL |
0.2537 USD |
0.2537 USD |
0.2601 USD |
0.2601 USD |
2024-09-08 |
0.2528 USD |
21,083.2624 PORTAL |
0.2491 USD |
0.2491 USD |
0.2614 USD |
0.2540 USD |
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 |