Identifier on Bitvavo: PORTAL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.2628 EUR |
147,400.3347 PORTAL |
0.2649 EUR |
0.2510 EUR |
0.2723 EUR |
0.2548 EUR |
| 2024-10-04 |
0.2580 EUR |
194,990.6220 PORTAL |
0.2375 EUR |
0.2372 EUR |
0.2675 EUR |
0.2639 EUR |
| 2024-10-03 |
0.2383 EUR |
263,816.0437 PORTAL |
0.2471 EUR |
0.2290 EUR |
0.2525 EUR |
0.2330 EUR |
| 2024-10-02 |
0.2581 EUR |
193,951.6533 PORTAL |
0.2571 EUR |
0.2423 EUR |
0.2723 EUR |
0.2425 EUR |
| 2024-10-01 |
0.2646 EUR |
692,528.8995 PORTAL |
0.2972 EUR |
0.2512 EUR |
0.3122 EUR |
0.2575 EUR |
| 2024-09-30 |
0.3126 EUR |
179,137.5470 PORTAL |
0.3253 EUR |
0.3009 EUR |
0.3297 EUR |
0.3086 EUR |
| 2024-09-29 |
0.3042 EUR |
118,976.3560 PORTAL |
0.3081 EUR |
0.2945 EUR |
0.3227 EUR |
0.3196 EUR |
| 2024-09-28 |
0.3155 EUR |
84,320.7275 PORTAL |
0.3285 EUR |
0.3015 EUR |
0.3285 EUR |
0.3029 EUR |
| 2024-09-27 |
0.3194 EUR |
418,663.5853 PORTAL |
0.3124 EUR |
0.3084 EUR |
0.3301 EUR |
0.3282 EUR |
| 2024-09-26 |
0.3024 EUR |
484,224.6170 PORTAL |
0.2771 EUR |
0.2748 EUR |
0.3170 EUR |
0.3150 EUR |
| 2024-09-25 |
0.2935 EUR |
159,897.5793 PORTAL |
0.2935 EUR |
0.2820 EUR |
0.3010 EUR |
0.2820 EUR |
| 2024-09-24 |
0.2814 EUR |
100,223.2655 PORTAL |
0.2825 EUR |
0.2757 EUR |
0.2888 EUR |
0.2876 EUR |
| 2024-09-23 |
0.2739 EUR |
185,415.5024 PORTAL |
0.2630 EUR |
0.2630 EUR |
0.2821 EUR |
0.2819 EUR |
| 2024-09-22 |
0.2617 EUR |
85,516.7303 PORTAL |
0.2690 EUR |
0.2541 EUR |
0.2702 EUR |
0.2588 EUR |
| 2024-09-21 |
0.2658 EUR |
29,172.6684 PORTAL |
0.2710 EUR |
0.2606 EUR |
0.2710 EUR |
0.2673 EUR |
| 2024-09-20 |
0.2658 EUR |
142,627.3755 PORTAL |
0.2631 EUR |
0.2566 EUR |
0.2750 EUR |
0.2670 EUR |
| 2024-09-19 |
0.2650 EUR |
347,490.5858 PORTAL |
0.2552 EUR |
0.2545 EUR |
0.2700 EUR |
0.2619 EUR |
| 2024-09-18 |
0.2455 EUR |
214,635.0333 PORTAL |
0.2437 EUR |
0.2354 EUR |
0.2574 EUR |
0.2453 EUR |
| 2024-09-17 |
0.2372 EUR |
40,975.1404 PORTAL |
0.2241 EUR |
0.2239 EUR |
0.2450 EUR |
0.2416 EUR |
| 2024-09-16 |
0.2257 EUR |
41,080.1624 PORTAL |
0.2290 EUR |
0.2197 EUR |
0.2316 EUR |
0.2213 EUR |
| 2024-09-15 |
0.2364 EUR |
63,264.8014 PORTAL |
0.2450 EUR |
0.2307 EUR |
0.2459 EUR |
0.2307 EUR |
| 2024-09-14 |
0.2478 EUR |
213,824.6014 PORTAL |
0.2486 EUR |
0.2435 EUR |
0.2523 EUR |
0.2455 EUR |
| 2024-09-13 |
0.2425 EUR |
46,867.0209 PORTAL |
0.2402 EUR |
0.2359 EUR |
0.2501 EUR |
0.2483 EUR |
| 2024-09-12 |
0.2375 EUR |
104,919.4702 PORTAL |
0.2372 EUR |
0.2344 EUR |
0.2406 EUR |
0.2398 EUR |
| 2024-09-11 |
0.2288 EUR |
58,914.0639 PORTAL |
0.2358 EUR |
0.2257 EUR |
0.2359 EUR |
0.2334 EUR |
| 2024-09-10 |
0.2366 EUR |
64,348.1841 PORTAL |
0.2333 EUR |
0.2325 EUR |
0.2407 EUR |
0.2368 EUR |
| 2024-09-09 |
0.2351 EUR |
90,425.8520 PORTAL |
0.2311 EUR |
0.2291 EUR |
0.2418 EUR |
0.2384 EUR |
| 2024-09-08 |
0.2337 EUR |
140,040.9400 PORTAL |
0.2224 EUR |
0.2224 EUR |
0.2387 EUR |
0.2347 EUR |
| 2024-09-07 |
0.2244 EUR |
94,287.6518 PORTAL |
0.2130 EUR |
0.2130 EUR |
0.2280 EUR |
0.2260 EUR |
| 2024-09-06 |
0.2161 EUR |
114,415.6746 PORTAL |
0.2156 EUR |
0.2055 EUR |
0.2251 EUR |
0.2117 EUR |
| 2024-09-05 |
0.2172 EUR |
18,873.3283 PORTAL |
0.2155 EUR |
0.2118 EUR |
0.2224 EUR |
0.2142 EUR |
| 2024-09-04 |
0.2193 EUR |
75,096.7574 PORTAL |
0.2032 EUR |
0.2032 EUR |
0.2272 EUR |
0.2220 EUR |
| 2024-09-03 |
0.2244 EUR |
61,238.9214 PORTAL |
0.2307 EUR |
0.2148 EUR |
0.2319 EUR |
0.2175 EUR |
| 2024-09-02 |
0.2242 EUR |
147,588.7919 PORTAL |
0.2145 EUR |
0.2098 EUR |
0.2351 EUR |
0.2302 EUR |
| 2024-09-01 |
0.2206 EUR |
125,473.1662 PORTAL |
0.2239 EUR |
0.2105 EUR |
0.2242 EUR |
0.2105 EUR |
| 2024-08-31 |
0.2250 EUR |
94,049.5661 PORTAL |
0.2327 EUR |
0.2205 EUR |
0.2327 EUR |
0.2245 EUR |
| 2024-08-30 |
0.2208 EUR |
120,115.5187 PORTAL |
0.2288 EUR |
0.2155 EUR |
0.2319 EUR |
0.2305 EUR |
| 2024-08-29 |
0.2346 EUR |
103,900.3256 PORTAL |
0.2317 EUR |
0.2242 EUR |
0.2460 EUR |
0.2261 EUR |
| 2024-08-28 |
0.2366 EUR |
160,412.9470 PORTAL |
0.2343 EUR |
0.2239 EUR |
0.2454 EUR |
0.2280 EUR |
| 2024-08-27 |
0.2525 EUR |
290,542.9594 PORTAL |
0.2693 EUR |
0.2310 EUR |
0.2712 EUR |
0.2367 EUR |
| 2024-08-26 |
0.2787 EUR |
251,412.7361 PORTAL |
0.2959 EUR |
0.2649 EUR |
0.2978 EUR |
0.2660 EUR |
| 2024-08-25 |
0.2952 EUR |
372,805.1295 PORTAL |
0.3010 EUR |
0.2851 EUR |
0.3080 EUR |
0.3080 EUR |
| 2024-08-24 |
0.2982 EUR |
535,117.5872 PORTAL |
0.2804 EUR |
0.2764 EUR |
0.3086 EUR |
0.2969 EUR |
| 2024-08-23 |
0.2663 EUR |
190,291.1217 PORTAL |
0.2585 EUR |
0.2551 EUR |
0.2822 EUR |
0.2822 EUR |
| 2024-08-22 |
0.2542 EUR |
144,696.0936 PORTAL |
0.2591 EUR |
0.2505 EUR |
0.2591 EUR |
0.2555 EUR |
| 2024-08-21 |
0.2547 EUR |
138,504.7723 PORTAL |
0.2557 EUR |
0.2455 EUR |
0.2640 EUR |
0.2607 EUR |
| 2024-08-20 |
0.2514 EUR |
182,449.8049 PORTAL |
0.2472 EUR |
0.2446 EUR |
0.2606 EUR |
0.2538 EUR |
| 2024-08-19 |
0.2543 EUR |
999,150.9722 PORTAL |
0.2429 EUR |
0.2402 EUR |
0.2664 EUR |
0.2459 EUR |
| 2024-08-18 |
0.2459 EUR |
678,490.5293 PORTAL |
0.2298 EUR |
0.2297 EUR |
0.2575 EUR |
0.2464 EUR |
| 2024-08-17 |
0.2219 EUR |
204,332.6383 PORTAL |
0.2210 EUR |
0.2195 EUR |
0.2289 EUR |
0.2274 EUR |