Identifier on Bitfinex: tPORTAL:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |