Identifier on Bitvavo: PORTAL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-19 |
0.2989 EUR |
147,481.2903 PORTAL |
0.3041 EUR |
0.2850 EUR |
0.3090 EUR |
0.2890 EUR |
| 2024-11-18 |
0.3041 EUR |
259,987.9515 PORTAL |
0.2976 EUR |
0.2957 EUR |
0.3159 EUR |
0.3051 EUR |
| 2024-11-17 |
0.3123 EUR |
207,220.1178 PORTAL |
0.3275 EUR |
0.2973 EUR |
0.3276 EUR |
0.2991 EUR |
| 2024-11-16 |
0.3197 EUR |
409,020.3360 PORTAL |
0.2923 EUR |
0.2923 EUR |
0.3316 EUR |
0.3275 EUR |
| 2024-11-15 |
0.2854 EUR |
720,645.5562 PORTAL |
0.2841 EUR |
0.2770 EUR |
0.2934 EUR |
0.2907 EUR |
| 2024-11-14 |
0.2932 EUR |
655,579.9216 PORTAL |
0.2923 EUR |
0.2792 EUR |
0.3100 EUR |
0.2860 EUR |
| 2024-11-13 |
0.2947 EUR |
693,207.2155 PORTAL |
0.3134 EUR |
0.2753 EUR |
0.3154 EUR |
0.2852 EUR |
| 2024-11-12 |
0.3038 EUR |
2,228,260.2392 PORTAL |
0.3218 EUR |
0.2848 EUR |
0.3353 EUR |
0.3055 EUR |
| 2024-11-11 |
0.3135 EUR |
1,400,321.4066 PORTAL |
0.2889 EUR |
0.2837 EUR |
0.3345 EUR |
0.3217 EUR |
| 2024-11-10 |
0.2812 EUR |
295,199.9714 PORTAL |
0.2715 EUR |
0.2712 EUR |
0.2924 EUR |
0.2851 EUR |
| 2024-11-09 |
0.2632 EUR |
354,448.8605 PORTAL |
0.2495 EUR |
0.2448 EUR |
0.2759 EUR |
0.2689 EUR |
| 2024-11-08 |
0.2454 EUR |
304,405.5304 PORTAL |
0.2481 EUR |
0.2405 EUR |
0.2518 EUR |
0.2491 EUR |
| 2024-11-07 |
0.2496 EUR |
111,669.3565 PORTAL |
0.2518 EUR |
0.2415 EUR |
0.2580 EUR |
0.2485 EUR |
| 2024-11-06 |
0.2340 EUR |
215,785.0803 PORTAL |
0.2228 EUR |
0.2228 EUR |
0.2440 EUR |
0.2439 EUR |
| 2024-11-05 |
0.2162 EUR |
124,967.4728 PORTAL |
0.2114 EUR |
0.2114 EUR |
0.2204 EUR |
0.2156 EUR |
| 2024-11-04 |
0.2083 EUR |
97,948.7856 PORTAL |
0.2120 EUR |
0.1993 EUR |
0.2169 EUR |
0.2045 EUR |
| 2024-11-03 |
0.2097 EUR |
242,345.9482 PORTAL |
0.2239 EUR |
0.1995 EUR |
0.2241 EUR |
0.2111 EUR |
| 2024-11-02 |
0.2270 EUR |
186,843.9784 PORTAL |
0.2356 EUR |
0.2221 EUR |
0.2356 EUR |
0.2250 EUR |
| 2024-11-01 |
0.2370 EUR |
54,121.4840 PORTAL |
0.2392 EUR |
0.2306 EUR |
0.2491 EUR |
0.2327 EUR |
| 2024-10-31 |
0.2482 EUR |
86,613.8523 PORTAL |
0.2587 EUR |
0.2403 EUR |
0.2587 EUR |
0.2422 EUR |
| 2024-10-30 |
0.2647 EUR |
27,850.6273 PORTAL |
0.2668 EUR |
0.2596 EUR |
0.2702 EUR |
0.2628 EUR |
| 2024-10-29 |
0.2605 EUR |
98,061.0735 PORTAL |
0.2511 EUR |
0.2501 EUR |
0.2686 EUR |
0.2657 EUR |
| 2024-10-28 |
0.2421 EUR |
50,534.9697 PORTAL |
0.2486 EUR |
0.2341 EUR |
0.2552 EUR |
0.2552 EUR |
| 2024-10-27 |
0.2496 EUR |
77,517.8545 PORTAL |
0.2498 EUR |
0.2469 EUR |
0.2568 EUR |
0.2554 EUR |
| 2024-10-26 |
0.2461 EUR |
281,604.5629 PORTAL |
0.2463 EUR |
0.2420 EUR |
0.2546 EUR |
0.2499 EUR |
| 2024-10-25 |
0.2734 EUR |
87,839.7588 PORTAL |
0.2834 EUR |
0.2645 EUR |
0.2834 EUR |
0.2675 EUR |
| 2024-10-24 |
0.2789 EUR |
44,055.5291 PORTAL |
0.2769 EUR |
0.2727 EUR |
0.2872 EUR |
0.2861 EUR |
| 2024-10-23 |
0.2996 EUR |
239,525.1331 PORTAL |
0.3089 EUR |
0.2700 EUR |
0.3191 EUR |
0.2818 EUR |
| 2024-10-22 |
0.3042 EUR |
412,543.9410 PORTAL |
0.2900 EUR |
0.2790 EUR |
0.3215 EUR |
0.3075 EUR |
| 2024-10-21 |
0.2929 EUR |
100,905.8997 PORTAL |
0.3009 EUR |
0.2833 EUR |
0.3037 EUR |
0.2912 EUR |
| 2024-10-20 |
0.2982 EUR |
455,153.2234 PORTAL |
0.2871 EUR |
0.2767 EUR |
0.3074 EUR |
0.3015 EUR |
| 2024-10-19 |
0.2804 EUR |
129,982.2317 PORTAL |
0.2803 EUR |
0.2723 EUR |
0.2874 EUR |
0.2834 EUR |
| 2024-10-18 |
0.2676 EUR |
92,495.6600 PORTAL |
0.2700 EUR |
0.2623 EUR |
0.2733 EUR |
0.2680 EUR |
| 2024-10-17 |
0.2604 EUR |
126,778.7444 PORTAL |
0.2706 EUR |
0.2544 EUR |
0.2706 EUR |
0.2609 EUR |
| 2024-10-16 |
0.2701 EUR |
194,651.5450 PORTAL |
0.2819 EUR |
0.2650 EUR |
0.2819 EUR |
0.2707 EUR |
| 2024-10-15 |
0.2841 EUR |
245,260.6024 PORTAL |
0.2927 EUR |
0.2696 EUR |
0.2927 EUR |
0.2746 EUR |
| 2024-10-14 |
0.2877 EUR |
253,729.6674 PORTAL |
0.2622 EUR |
0.2622 EUR |
0.2981 EUR |
0.2943 EUR |
| 2024-10-13 |
0.2632 EUR |
166,377.5191 PORTAL |
0.2642 EUR |
0.2533 EUR |
0.2706 EUR |
0.2535 EUR |
| 2024-10-12 |
0.2662 EUR |
41,201.7036 PORTAL |
0.2611 EUR |
0.2611 EUR |
0.2691 EUR |
0.2657 EUR |
| 2024-10-11 |
0.2530 EUR |
114,488.1579 PORTAL |
0.2470 EUR |
0.2465 EUR |
0.2609 EUR |
0.2586 EUR |
| 2024-10-10 |
0.2345 EUR |
156,484.0759 PORTAL |
0.2389 EUR |
0.2287 EUR |
0.2437 EUR |
0.2401 EUR |
| 2024-10-09 |
0.2505 EUR |
128,818.5556 PORTAL |
0.2563 EUR |
0.2382 EUR |
0.2603 EUR |
0.2382 EUR |
| 2024-10-08 |
0.2561 EUR |
132,523.6649 PORTAL |
0.2640 EUR |
0.2490 EUR |
0.2686 EUR |
0.2490 EUR |
| 2024-10-07 |
0.2687 EUR |
393,967.4054 PORTAL |
0.2581 EUR |
0.2560 EUR |
0.2770 EUR |
0.2714 EUR |
| 2024-10-06 |
0.2575 EUR |
17,672.3713 PORTAL |
0.2552 EUR |
0.2551 EUR |
0.2629 EUR |
0.2555 EUR |