Identifier on Bitvavo: PORTAL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.3169 EUR |
9,466.5983 PORTAL |
0.2991 EUR |
0.2828 EUR |
0.3016 EUR |
0.2828 EUR |
| 2025-01-07 |
0.3206 EUR |
196,152.4675 PORTAL |
0.3397 EUR |
0.3010 EUR |
0.3397 EUR |
0.3032 EUR |
| 2025-01-06 |
0.3485 EUR |
164,838.6931 PORTAL |
0.3422 EUR |
0.3374 EUR |
0.3604 EUR |
0.3448 EUR |
| 2025-01-05 |
0.3422 EUR |
87,765.6189 PORTAL |
0.3417 EUR |
0.3340 EUR |
0.3447 EUR |
0.3447 EUR |
| 2025-01-04 |
0.3466 EUR |
122,675.6273 PORTAL |
0.3441 EUR |
0.3386 EUR |
0.3513 EUR |
0.3464 EUR |
| 2025-01-03 |
0.3351 EUR |
112,421.9455 PORTAL |
0.3175 EUR |
0.3162 EUR |
0.3454 EUR |
0.3412 EUR |
| 2025-01-02 |
0.3207 EUR |
176,392.6130 PORTAL |
0.3028 EUR |
0.3027 EUR |
0.3310 EUR |
0.3198 EUR |
| 2025-01-01 |
0.2942 EUR |
39,730.9701 PORTAL |
0.2953 EUR |
0.2874 EUR |
0.3054 EUR |
0.3051 EUR |
| 2024-12-31 |
0.2994 EUR |
91,404.2226 PORTAL |
0.2954 EUR |
0.2866 EUR |
0.3063 EUR |
0.2991 EUR |
| 2024-12-30 |
0.3021 EUR |
35,781.4674 PORTAL |
0.2978 EUR |
0.2905 EUR |
0.3094 EUR |
0.3072 EUR |
| 2024-12-29 |
0.3032 EUR |
40,379.5119 PORTAL |
0.3094 EUR |
0.2960 EUR |
0.3113 EUR |
0.2992 EUR |
| 2024-12-28 |
0.3045 EUR |
27,386.0623 PORTAL |
0.3040 EUR |
0.2986 EUR |
0.3140 EUR |
0.3121 EUR |
| 2024-12-27 |
0.3055 EUR |
133,292.9904 PORTAL |
0.2965 EUR |
0.2942 EUR |
0.3219 EUR |
0.3109 EUR |
| 2024-12-26 |
0.3009 EUR |
207,906.4469 PORTAL |
0.3174 EUR |
0.2893 EUR |
0.3204 EUR |
0.2899 EUR |
| 2024-12-25 |
0.3174 EUR |
124,251.9184 PORTAL |
0.3265 EUR |
0.3121 EUR |
0.3293 EUR |
0.3178 EUR |
| 2024-12-24 |
0.3176 EUR |
107,710.6669 PORTAL |
0.3135 EUR |
0.3057 EUR |
0.3320 EUR |
0.3252 EUR |
| 2024-12-23 |
0.2928 EUR |
121,640.0455 PORTAL |
0.2872 EUR |
0.2829 EUR |
0.3017 EUR |
0.2971 EUR |
| 2024-12-22 |
0.2928 EUR |
179,599.8494 PORTAL |
0.2985 EUR |
0.2796 EUR |
0.3012 EUR |
0.2889 EUR |
| 2024-12-21 |
0.3192 EUR |
53,119.9445 PORTAL |
0.3253 EUR |
0.2952 EUR |
0.3452 EUR |
0.2995 EUR |
| 2024-12-20 |
0.2891 EUR |
742,317.7902 PORTAL |
0.3030 EUR |
0.2675 EUR |
0.3234 EUR |
0.3181 EUR |
| 2024-12-19 |
0.3109 EUR |
602,880.7959 PORTAL |
0.3368 EUR |
0.2932 EUR |
0.3453 EUR |
0.3104 EUR |
| 2024-12-18 |
0.3592 EUR |
367,929.3588 PORTAL |
0.3762 EUR |
0.3286 EUR |
0.3775 EUR |
0.3451 EUR |
| 2024-12-17 |
0.3956 EUR |
317,394.9501 PORTAL |
0.4049 EUR |
0.3811 EUR |
0.4071 EUR |
0.3873 EUR |
| 2024-12-16 |
0.4133 EUR |
147,472.1490 PORTAL |
0.4308 EUR |
0.4000 EUR |
0.4408 EUR |
0.4100 EUR |
| 2024-12-15 |
0.4161 EUR |
165,907.5245 PORTAL |
0.4179 EUR |
0.3988 EUR |
0.4303 EUR |
0.4210 EUR |
| 2024-12-14 |
0.4326 EUR |
131,336.0176 PORTAL |
0.4568 EUR |
0.4091 EUR |
0.4603 EUR |
0.4147 EUR |
| 2024-12-13 |
0.4605 EUR |
249,329.2328 PORTAL |
0.4655 EUR |
0.4474 EUR |
0.4716 EUR |
0.4545 EUR |
| 2024-12-12 |
0.4774 EUR |
339,608.8400 PORTAL |
0.4684 EUR |
0.4564 EUR |
0.4912 EUR |
0.4651 EUR |
| 2024-12-11 |
0.4580 EUR |
279,853.8324 PORTAL |
0.4128 EUR |
0.4030 EUR |
0.4761 EUR |
0.4638 EUR |
| 2024-12-10 |
0.4075 EUR |
518,248.4508 PORTAL |
0.4208 EUR |
0.3801 EUR |
0.4441 EUR |
0.4205 EUR |
| 2024-12-09 |
0.4369 EUR |
1,273,656.1625 PORTAL |
0.5330 EUR |
0.3566 EUR |
0.5330 EUR |
0.4237 EUR |
| 2024-12-08 |
0.5250 EUR |
129,965.4787 PORTAL |
0.5383 EUR |
0.5150 EUR |
0.5403 EUR |
0.5354 EUR |
| 2024-12-07 |
0.5283 EUR |
399,464.7562 PORTAL |
0.5314 EUR |
0.5112 EUR |
0.5513 EUR |
0.5459 EUR |
| 2024-12-06 |
0.5360 EUR |
971,156.7707 PORTAL |
0.4922 EUR |
0.4900 EUR |
0.5583 EUR |
0.5310 EUR |
| 2024-12-05 |
0.4833 EUR |
646,389.0502 PORTAL |
0.4751 EUR |
0.4516 EUR |
0.5200 EUR |
0.5018 EUR |
| 2024-12-04 |
0.4869 EUR |
560,438.3124 PORTAL |
0.4836 EUR |
0.4711 EUR |
0.5081 EUR |
0.4873 EUR |
| 2024-12-03 |
0.4549 EUR |
952,712.4297 PORTAL |
0.4373 EUR |
0.4201 EUR |
0.4900 EUR |
0.4796 EUR |
| 2024-12-02 |
0.4122 EUR |
641,961.2589 PORTAL |
0.4215 EUR |
0.3850 EUR |
0.4352 EUR |
0.4318 EUR |
| 2024-12-01 |
0.4166 EUR |
662,639.9763 PORTAL |
0.4026 EUR |
0.3904 EUR |
0.4330 EUR |
0.4234 EUR |
| 2024-11-30 |
0.4048 EUR |
327,521.4178 PORTAL |
0.3918 EUR |
0.3880 EUR |
0.4131 EUR |
0.4107 EUR |
| 2024-11-29 |
0.3853 EUR |
191,489.2233 PORTAL |
0.3784 EUR |
0.3648 EUR |
0.3992 EUR |
0.3950 EUR |
| 2024-11-28 |
0.3813 EUR |
328,807.6491 PORTAL |
0.3750 EUR |
0.3656 EUR |
0.3971 EUR |
0.3851 EUR |
| 2024-11-27 |
0.3602 EUR |
158,744.1711 PORTAL |
0.3481 EUR |
0.3456 EUR |
0.3750 EUR |
0.3726 EUR |
| 2024-11-26 |
0.3500 EUR |
202,400.7700 PORTAL |
0.3644 EUR |
0.3263 EUR |
0.3681 EUR |
0.3336 EUR |
| 2024-11-25 |
0.3692 EUR |
469,997.5728 PORTAL |
0.3848 EUR |
0.3431 EUR |
0.3848 EUR |
0.3611 EUR |
| 2024-11-24 |
0.3602 EUR |
635,937.3051 PORTAL |
0.3412 EUR |
0.3274 EUR |
0.3823 EUR |
0.3749 EUR |
| 2024-11-23 |
0.3207 EUR |
504,556.8927 PORTAL |
0.3071 EUR |
0.3055 EUR |
0.3439 EUR |
0.3366 EUR |
| 2024-11-22 |
0.2928 EUR |
230,972.0197 PORTAL |
0.2979 EUR |
0.2837 EUR |
0.3016 EUR |
0.2988 EUR |
| 2024-11-21 |
0.2856 EUR |
528,143.9932 PORTAL |
0.2711 EUR |
0.2580 EUR |
0.3011 EUR |
0.2933 EUR |
| 2024-11-20 |
0.2847 EUR |
712,469.0524 PORTAL |
0.2901 EUR |
0.2642 EUR |
0.2907 EUR |
0.2686 EUR |