Identifier on Bitfinex: tPORTAL:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-14 |
0.3813 USD |
2,069.0257 PORTAL |
0.3818 USD |
0.3795 USD |
0.3887 USD |
0.3795 USD |
| 2024-07-13 |
0.3794 USD |
2.2000 PORTAL |
0.3794 USD |
0.3794 USD |
0.3794 USD |
0.3794 USD |
| 2024-07-12 |
0.3842 USD |
25.7207 PORTAL |
0.3853 USD |
0.3799 USD |
0.3865 USD |
0.3801 USD |
| 2024-07-11 |
0.3839 USD |
17,218.1389 PORTAL |
0.3881 USD |
0.3830 USD |
0.3881 USD |
0.3832 USD |
| 2024-07-10 |
0.3879 USD |
67.3952 PORTAL |
0.3848 USD |
0.3837 USD |
0.3936 USD |
0.3909 USD |
| 2024-07-09 |
0.3878 USD |
903.0000 PORTAL |
0.3849 USD |
0.3790 USD |
0.3849 USD |
0.3790 USD |
| 2024-07-08 |
0.3535 USD |
20,985.9745 PORTAL |
0.3520 USD |
0.3520 USD |
0.3747 USD |
0.3747 USD |
| 2024-07-07 |
0.3470 USD |
966.9179 PORTAL |
0.3671 USD |
0.3621 USD |
0.3694 USD |
0.3621 USD |
| 2024-07-06 |
0.3139 USD |
57.5154 PORTAL |
0.3128 USD |
0.3103 USD |
0.3412 USD |
0.3412 USD |
| 2024-07-05 |
0.3120 USD |
215.7104 PORTAL |
0.3170 USD |
0.3059 USD |
0.3170 USD |
0.3094 USD |
| 2024-07-04 |
0.3864 USD |
3,605.3457 PORTAL |
0.3867 USD |
0.3856 USD |
0.3877 USD |
0.3856 USD |
| 2024-07-03 |
0.4439 USD |
2,711.4860 PORTAL |
0.4445 USD |
0.4074 USD |
0.4445 USD |
0.4074 USD |
| 2024-07-02 |
0.4382 USD |
74.1487 PORTAL |
0.4342 USD |
0.4291 USD |
0.4452 USD |
0.4291 USD |
| 2024-07-01 |
0.4552 USD |
13,842.5089 PORTAL |
0.4762 USD |
0.4468 USD |
0.4762 USD |
0.4545 USD |
| 2024-06-30 |
0.4617 USD |
3,600.0000 PORTAL |
0.4592 USD |
0.4592 USD |
0.4625 USD |
0.4625 USD |
| 2024-06-29 |
0.4644 USD |
1,801.8000 PORTAL |
0.4643 USD |
0.4600 USD |
0.4644 USD |
0.4600 USD |
| 2024-06-28 |
0.4844 USD |
2,883.7404 PORTAL |
0.4828 USD |
0.4688 USD |
0.4853 USD |
0.4688 USD |
| 2024-06-27 |
0.4949 USD |
3,983.5564 PORTAL |
0.4950 USD |
0.4917 USD |
0.4951 USD |
0.4930 USD |
| 2024-06-26 |
0.4875 USD |
8,193.6819 PORTAL |
0.4878 USD |
0.4818 USD |
0.4897 USD |
0.4819 USD |
| 2024-06-25 |
0.4963 USD |
103.7780 PORTAL |
0.4963 USD |
0.4934 USD |
0.5049 USD |
0.5049 USD |
| 2024-06-24 |
0.4820 USD |
4.0090 PORTAL |
0.4797 USD |
0.4797 USD |
0.4833 USD |
0.4833 USD |
| 2024-06-22 |
0.4944 USD |
5.7735 PORTAL |
0.4976 USD |
0.4934 USD |
0.4976 USD |
0.4959 USD |
| 2024-06-21 |
0.4949 USD |
2.3137 PORTAL |
0.4945 USD |
0.4945 USD |
0.4954 USD |
0.4954 USD |
| 2024-06-20 |
0.5027 USD |
1.8000 PORTAL |
0.5027 USD |
0.5027 USD |
0.5027 USD |
0.5027 USD |
| 2024-06-19 |
0.5059 USD |
43.0967 PORTAL |
0.5108 USD |
0.5005 USD |
0.5108 USD |
0.5067 USD |
| 2024-06-18 |
0.4927 USD |
55.9015 PORTAL |
0.4901 USD |
0.4901 USD |
0.4933 USD |
0.4933 USD |
| 2024-06-17 |
0.5937 USD |
2.0000 PORTAL |
0.5937 USD |
0.5937 USD |
0.5937 USD |
0.5937 USD |
| 2024-06-15 |
0.6490 USD |
12.1479 PORTAL |
0.6537 USD |
0.6460 USD |
0.6537 USD |
0.6500 USD |
| 2024-06-14 |
0.6693 USD |
3,981.0126 PORTAL |
0.6725 USD |
0.6273 USD |
0.6725 USD |
0.6374 USD |
| 2024-06-13 |
0.6870 USD |
64.7409 PORTAL |
0.6815 USD |
0.6774 USD |
0.6923 USD |
0.6806 USD |
| 2024-06-12 |
0.7386 USD |
7,763.6490 PORTAL |
0.7039 USD |
0.6663 USD |
0.7587 USD |
0.7463 USD |
| 2024-06-11 |
0.7588 USD |
335.7830 PORTAL |
0.7632 USD |
0.7070 USD |
0.7632 USD |
0.7205 USD |
| 2024-06-10 |
0.7920 USD |
222.6588 PORTAL |
0.8165 USD |
0.7740 USD |
0.8165 USD |
0.8018 USD |
| 2024-06-09 |
0.8241 USD |
1.0000 PORTAL |
0.8241 USD |
0.8241 USD |
0.8241 USD |
0.8241 USD |
| 2024-06-08 |
0.8207 USD |
13.3793 PORTAL |
0.8267 USD |
0.8196 USD |
0.8267 USD |
0.8217 USD |
| 2024-06-07 |
0.8250 USD |
4,569.0384 PORTAL |
0.9625 USD |
0.8233 USD |
0.9625 USD |
0.8265 USD |
| 2024-06-06 |
1.0235 USD |
2,189.8610 PORTAL |
1.0491 USD |
0.9801 USD |
1.0505 USD |
0.9801 USD |
| 2024-06-05 |
0.9955 USD |
905.3396 PORTAL |
0.9955 USD |
0.9874 USD |
1.0183 USD |
1.0183 USD |
| 2024-06-04 |
1.0810 USD |
1,183.9105 PORTAL |
1.0906 USD |
1.0473 USD |
1.0906 USD |
1.0473 USD |
| 2024-06-03 |
1.2139 USD |
6,100.2710 PORTAL |
1.0373 USD |
1.0184 USD |
1.2322 USD |
1.2058 USD |
| 2024-06-02 |
0.9596 USD |
1,324.1046 PORTAL |
0.9564 USD |
0.9489 USD |
0.9662 USD |
0.9502 USD |
| 2024-06-01 |
0.8368 USD |
56.5140 PORTAL |
0.8357 USD |
0.8357 USD |
0.8403 USD |
0.8376 USD |