Identifier on Bitvavo: PORTAL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
0.2215 EUR |
261,940.8877 PORTAL |
0.2261 EUR |
0.2151 EUR |
0.2278 EUR |
0.2222 EUR |
| 2024-08-15 |
0.2361 EUR |
92,921.1240 PORTAL |
0.2389 EUR |
0.2243 EUR |
0.2449 EUR |
0.2266 EUR |
| 2024-08-14 |
0.2442 EUR |
79,591.1253 PORTAL |
0.2460 EUR |
0.2360 EUR |
0.2488 EUR |
0.2369 EUR |
| 2024-08-13 |
0.2517 EUR |
165,300.1418 PORTAL |
0.2532 EUR |
0.2430 EUR |
0.2658 EUR |
0.2504 EUR |
| 2024-08-12 |
0.2476 EUR |
65,677.5500 PORTAL |
0.2307 EUR |
0.2262 EUR |
0.2544 EUR |
0.2470 EUR |
| 2024-08-11 |
0.2373 EUR |
87,560.3511 PORTAL |
0.2510 EUR |
0.2250 EUR |
0.2551 EUR |
0.2250 EUR |
| 2024-08-10 |
0.2489 EUR |
42,514.4890 PORTAL |
0.2458 EUR |
0.2458 EUR |
0.2525 EUR |
0.2508 EUR |
| 2024-08-09 |
0.2442 EUR |
117,437.5705 PORTAL |
0.2527 EUR |
0.2402 EUR |
0.2527 EUR |
0.2447 EUR |
| 2024-08-08 |
0.2316 EUR |
99,310.9285 PORTAL |
0.2209 EUR |
0.2191 EUR |
0.2499 EUR |
0.2499 EUR |
| 2024-08-07 |
0.2312 EUR |
145,890.0440 PORTAL |
0.2263 EUR |
0.2198 EUR |
0.2428 EUR |
0.2198 EUR |
| 2024-08-06 |
0.2189 EUR |
98,418.7402 PORTAL |
0.2181 EUR |
0.2166 EUR |
0.2346 EUR |
0.2307 EUR |
| 2024-08-05 |
0.2069 EUR |
712,843.0184 PORTAL |
0.2409 EUR |
0.1863 EUR |
0.2409 EUR |
0.2065 EUR |
| 2024-08-04 |
0.2482 EUR |
210,774.7857 PORTAL |
0.2566 EUR |
0.2301 EUR |
0.2611 EUR |
0.2477 EUR |
| 2024-08-03 |
0.2630 EUR |
190,891.4886 PORTAL |
0.2743 EUR |
0.2480 EUR |
0.2794 EUR |
0.2546 EUR |
| 2024-08-02 |
0.2865 EUR |
91,560.5358 PORTAL |
0.3135 EUR |
0.2725 EUR |
0.3135 EUR |
0.2779 EUR |
| 2024-08-01 |
0.3013 EUR |
193,905.9265 PORTAL |
0.3152 EUR |
0.2855 EUR |
0.3166 EUR |
0.3009 EUR |
| 2024-07-31 |
0.3257 EUR |
260,847.7045 PORTAL |
0.3177 EUR |
0.3142 EUR |
0.3350 EUR |
0.3152 EUR |
| 2024-07-30 |
0.3362 EUR |
116,046.7477 PORTAL |
0.3505 EUR |
0.3208 EUR |
0.3558 EUR |
0.3237 EUR |
| 2024-07-29 |
0.3652 EUR |
149,864.4317 PORTAL |
0.3500 EUR |
0.3494 EUR |
0.3700 EUR |
0.3548 EUR |
| 2024-07-28 |
0.3572 EUR |
31,041.4834 PORTAL |
0.3590 EUR |
0.3423 EUR |
0.3648 EUR |
0.3447 EUR |
| 2024-07-27 |
0.3641 EUR |
84,588.5577 PORTAL |
0.3558 EUR |
0.3535 EUR |
0.3732 EUR |
0.3669 EUR |
| 2024-07-26 |
0.3469 EUR |
275,874.1102 PORTAL |
0.3353 EUR |
0.3331 EUR |
0.3602 EUR |
0.3545 EUR |
| 2024-07-25 |
0.3356 EUR |
165,237.2519 PORTAL |
0.3468 EUR |
0.3189 EUR |
0.3479 EUR |
0.3345 EUR |
| 2024-07-24 |
0.3609 EUR |
64,554.7016 PORTAL |
0.3659 EUR |
0.3448 EUR |
0.3735 EUR |
0.3470 EUR |
| 2024-07-23 |
0.3800 EUR |
121,831.5506 PORTAL |
0.3887 EUR |
0.3623 EUR |
0.3946 EUR |
0.3623 EUR |
| 2024-07-22 |
0.4075 EUR |
77,279.3287 PORTAL |
0.4210 EUR |
0.3868 EUR |
0.4248 EUR |
0.3868 EUR |
| 2024-07-21 |
0.4083 EUR |
87,563.5778 PORTAL |
0.4168 EUR |
0.3815 EUR |
0.4244 EUR |
0.4154 EUR |
| 2024-07-20 |
0.4198 EUR |
89,681.6663 PORTAL |
0.4158 EUR |
0.4110 EUR |
0.4339 EUR |
0.4155 EUR |
| 2024-07-19 |
0.4071 EUR |
81,844.2754 PORTAL |
0.4108 EUR |
0.3935 EUR |
0.4160 EUR |
0.4160 EUR |
| 2024-07-18 |
0.4182 EUR |
88,426.1268 PORTAL |
0.4097 EUR |
0.3994 EUR |
0.4300 EUR |
0.4076 EUR |
| 2024-07-17 |
0.4061 EUR |
208,086.6310 PORTAL |
0.3973 EUR |
0.3872 EUR |
0.4181 EUR |
0.4054 EUR |
| 2024-07-16 |
0.3869 EUR |
78,703.3825 PORTAL |
0.3921 EUR |
0.3650 EUR |
0.4017 EUR |
0.3944 EUR |
| 2024-07-15 |
0.3717 EUR |
94,355.0117 PORTAL |
0.3608 EUR |
0.3597 EUR |
0.3902 EUR |
0.3892 EUR |
| 2024-07-14 |
0.3525 EUR |
80,460.0439 PORTAL |
0.3446 EUR |
0.3446 EUR |
0.3655 EUR |
0.3630 EUR |
| 2024-07-13 |
0.3472 EUR |
39,932.5311 PORTAL |
0.3484 EUR |
0.3414 EUR |
0.3543 EUR |
0.3422 EUR |
| 2024-07-12 |
0.3477 EUR |
67,344.1495 PORTAL |
0.3461 EUR |
0.3367 EUR |
0.3549 EUR |
0.3445 EUR |
| 2024-07-11 |
0.3586 EUR |
155,972.0160 PORTAL |
0.3611 EUR |
0.3432 EUR |
0.3691 EUR |
0.3432 EUR |
| 2024-07-10 |
0.3647 EUR |
134,885.6933 PORTAL |
0.3554 EUR |
0.3554 EUR |
0.3730 EUR |
0.3595 EUR |
| 2024-07-09 |
0.3548 EUR |
128,826.2243 PORTAL |
0.3458 EUR |
0.3397 EUR |
0.3663 EUR |
0.3561 EUR |
| 2024-07-08 |
0.3563 EUR |
480,050.1409 PORTAL |
0.3220 EUR |
0.3082 EUR |
0.3849 EUR |
0.3484 EUR |
| 2024-07-07 |
0.3375 EUR |
712,201.6861 PORTAL |
0.3276 EUR |
0.3200 EUR |
0.3568 EUR |
0.3250 EUR |
| 2024-07-06 |
0.3030 EUR |
390,654.4943 PORTAL |
0.2935 EUR |
0.2863 EUR |
0.3361 EUR |
0.3360 EUR |
| 2024-07-05 |
0.2874 EUR |
278,090.9322 PORTAL |
0.3200 EUR |
0.2700 EUR |
0.3200 EUR |
0.2880 EUR |
| 2024-07-04 |
0.3572 EUR |
228,615.1510 PORTAL |
0.3728 EUR |
0.3398 EUR |
0.3728 EUR |
0.3415 EUR |
| 2024-07-03 |
0.3804 EUR |
255,615.7140 PORTAL |
0.4083 EUR |
0.3700 EUR |
0.4083 EUR |
0.3768 EUR |
| 2024-07-02 |
0.4053 EUR |
91,505.5903 PORTAL |
0.4123 EUR |
0.3978 EUR |
0.4163 EUR |
0.4034 EUR |
| 2024-07-01 |
0.4321 EUR |
276,718.8641 PORTAL |
0.4374 EUR |
0.4108 EUR |
0.4499 EUR |
0.4158 EUR |
| 2024-06-30 |
0.4284 EUR |
119,038.6466 PORTAL |
0.4210 EUR |
0.4139 EUR |
0.4421 EUR |
0.4397 EUR |
| 2024-06-29 |
0.4366 EUR |
94,342.3675 PORTAL |
0.4358 EUR |
0.4188 EUR |
0.4424 EUR |
0.4196 EUR |
| 2024-06-28 |
0.4421 EUR |
87,133.8095 PORTAL |
0.4504 EUR |
0.4292 EUR |
0.4598 EUR |
0.4300 EUR |