Identifier on Bitfinex: tPORTAL:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.2621 USD |
14,510.0999 PORTAL |
0.2731 USD |
0.2589 USD |
0.2785 USD |
0.2654 USD |
| 2024-10-02 |
0.2855 USD |
81,508.6379 PORTAL |
0.2958 USD |
0.2733 USD |
0.2999 USD |
0.2738 USD |
| 2024-10-01 |
0.2866 USD |
66,053.4591 PORTAL |
0.3433 USD |
0.2803 USD |
0.3478 USD |
0.2958 USD |
| 2024-09-30 |
0.3491 USD |
217,923.5803 PORTAL |
0.3572 USD |
0.3380 USD |
0.3671 USD |
0.3380 USD |
| 2024-09-29 |
0.3512 USD |
75,110.6921 PORTAL |
0.3451 USD |
0.3338 USD |
0.3553 USD |
0.3527 USD |
| 2024-09-28 |
0.3435 USD |
1,075.8205 PORTAL |
0.3676 USD |
0.3439 USD |
0.3676 USD |
0.3446 USD |
| 2024-09-27 |
0.3534 USD |
30,872.4230 PORTAL |
0.3492 USD |
0.3456 USD |
0.3685 USD |
0.3685 USD |
| 2024-09-26 |
0.3378 USD |
67,134.7673 PORTAL |
0.3110 USD |
0.3069 USD |
0.3518 USD |
0.3480 USD |
| 2024-09-25 |
0.3188 USD |
6,721.8878 PORTAL |
0.3350 USD |
0.3167 USD |
0.3365 USD |
0.3200 USD |
| 2024-09-24 |
0.3140 USD |
10,959.7427 PORTAL |
0.3158 USD |
0.3091 USD |
0.3261 USD |
0.3261 USD |
| 2024-09-23 |
0.3082 USD |
23,162.3723 PORTAL |
0.2844 USD |
0.2844 USD |
0.3065 USD |
0.3060 USD |
| 2024-09-22 |
0.2897 USD |
24,712.0496 PORTAL |
0.3027 USD |
0.2842 USD |
0.3027 USD |
0.2849 USD |
| 2024-09-21 |
0.2992 USD |
3,110.7794 PORTAL |
0.2990 USD |
0.2949 USD |
0.3027 USD |
0.2958 USD |
| 2024-09-20 |
0.3032 USD |
11,516.9296 PORTAL |
0.2913 USD |
0.2874 USD |
0.3062 USD |
0.2992 USD |
| 2024-09-19 |
0.2939 USD |
72,053.9057 PORTAL |
0.2835 USD |
0.2827 USD |
0.3006 USD |
0.3004 USD |
| 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 |