Identifier on Bitvavo: PORTAL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
0.4538 EUR |
40,328.0379 PORTAL |
0.4442 EUR |
0.4327 EUR |
0.4663 EUR |
0.4555 EUR |
| 2024-06-26 |
0.4551 EUR |
114,870.8039 PORTAL |
0.4590 EUR |
0.4443 EUR |
0.4731 EUR |
0.4527 EUR |
| 2024-06-25 |
0.4692 EUR |
213,371.0043 PORTAL |
0.4708 EUR |
0.4582 EUR |
0.4785 EUR |
0.4643 EUR |
| 2024-06-24 |
0.4422 EUR |
256,950.4724 PORTAL |
0.4371 EUR |
0.3990 EUR |
0.4718 EUR |
0.4699 EUR |
| 2024-06-23 |
0.4530 EUR |
63,146.3446 PORTAL |
0.4507 EUR |
0.4328 EUR |
0.4710 EUR |
0.4328 EUR |
| 2024-06-22 |
0.4522 EUR |
89,504.6650 PORTAL |
0.4464 EUR |
0.4445 EUR |
0.4651 EUR |
0.4559 EUR |
| 2024-06-21 |
0.4591 EUR |
59,367.3211 PORTAL |
0.4565 EUR |
0.4452 EUR |
0.4734 EUR |
0.4576 EUR |
| 2024-06-20 |
0.4695 EUR |
116,514.0398 PORTAL |
0.4609 EUR |
0.4540 EUR |
0.4898 EUR |
0.4622 EUR |
| 2024-06-19 |
0.4662 EUR |
99,994.1917 PORTAL |
0.4622 EUR |
0.4535 EUR |
0.4815 EUR |
0.4687 EUR |
| 2024-06-18 |
0.4639 EUR |
528,119.4350 PORTAL |
0.5222 EUR |
0.4300 EUR |
0.5222 EUR |
0.4634 EUR |
| 2024-06-17 |
0.5526 EUR |
201,751.2890 PORTAL |
0.5997 EUR |
0.5218 EUR |
0.6075 EUR |
0.5347 EUR |
| 2024-06-16 |
0.5977 EUR |
116,282.6901 PORTAL |
0.5931 EUR |
0.5900 EUR |
0.6113 EUR |
0.6067 EUR |
| 2024-06-15 |
0.6043 EUR |
33,194.5478 PORTAL |
0.5984 EUR |
0.5943 EUR |
0.6160 EUR |
0.6003 EUR |
| 2024-06-14 |
0.6201 EUR |
144,580.4283 PORTAL |
0.6213 EUR |
0.5744 EUR |
0.6485 EUR |
0.5990 EUR |
| 2024-06-13 |
0.6385 EUR |
98,552.4580 PORTAL |
0.6671 EUR |
0.6193 EUR |
0.6709 EUR |
0.6305 EUR |
| 2024-06-12 |
0.6768 EUR |
402,619.4228 PORTAL |
0.6584 EUR |
0.6252 EUR |
0.6982 EUR |
0.6762 EUR |
| 2024-06-11 |
0.6774 EUR |
352,960.2988 PORTAL |
0.7178 EUR |
0.6562 EUR |
0.7198 EUR |
0.6664 EUR |
| 2024-06-10 |
0.7293 EUR |
87,811.9187 PORTAL |
0.7555 EUR |
0.7146 EUR |
0.7571 EUR |
0.7173 EUR |
| 2024-06-09 |
0.7571 EUR |
151,859.0904 PORTAL |
0.7482 EUR |
0.7347 EUR |
0.7740 EUR |
0.7565 EUR |
| 2024-06-08 |
0.7761 EUR |
260,355.5551 PORTAL |
0.7954 EUR |
0.7426 EUR |
0.8081 EUR |
0.7426 EUR |
| 2024-06-07 |
0.7936 EUR |
979,610.5810 PORTAL |
0.9034 EUR |
0.7000 EUR |
0.9089 EUR |
0.7985 EUR |
| 2024-06-06 |
0.9060 EUR |
289,112.8746 PORTAL |
0.9345 EUR |
0.8850 EUR |
0.9590 EUR |
0.9020 EUR |
| 2024-06-05 |
0.9244 EUR |
461,843.0369 PORTAL |
0.9196 EUR |
0.9045 EUR |
0.9391 EUR |
0.9323 EUR |
| 2024-06-04 |
0.9741 EUR |
656,755.8058 PORTAL |
0.9591 EUR |
0.9216 EUR |
1.0182 EUR |
0.9229 EUR |
| 2024-06-03 |
1.0522 EUR |
2,437,949.0460 PORTAL |
0.9459 EUR |
0.9214 EUR |
1.1648 EUR |
0.9711 EUR |
| 2024-06-02 |
0.9297 EUR |
2,868,218.5259 PORTAL |
0.8148 EUR |
0.8111 EUR |
1.0257 EUR |
0.9555 EUR |
| 2024-06-01 |
0.7866 EUR |
329,232.8477 PORTAL |
0.7788 EUR |
0.7647 EUR |
0.8200 EUR |
0.8054 EUR |
| 2024-05-31 |
0.7758 EUR |
87,432.9705 PORTAL |
0.7617 EUR |
0.7526 EUR |
0.7940 EUR |
0.7906 EUR |
| 2024-05-30 |
0.7756 EUR |
236,717.0863 PORTAL |
0.7808 EUR |
0.7447 EUR |
0.8054 EUR |
0.7684 EUR |
| 2024-05-29 |
0.8062 EUR |
162,302.7308 PORTAL |
0.8067 EUR |
0.7723 EUR |
0.8445 EUR |
0.7830 EUR |
| 2024-05-28 |
0.8054 EUR |
181,838.5280 PORTAL |
0.8396 EUR |
0.7854 EUR |
0.8421 EUR |
0.8037 EUR |
| 2024-05-27 |
0.8239 EUR |
274,948.7880 PORTAL |
0.8229 EUR |
0.7984 EUR |
0.8493 EUR |
0.8403 EUR |
| 2024-05-26 |
0.7901 EUR |
346,110.8167 PORTAL |
0.7738 EUR |
0.7610 EUR |
0.8184 EUR |
0.8179 EUR |
| 2024-05-25 |
0.7796 EUR |
290,272.5583 PORTAL |
0.7599 EUR |
0.7599 EUR |
0.8084 EUR |
0.7744 EUR |
| 2024-05-24 |
0.7586 EUR |
276,782.4887 PORTAL |
0.7549 EUR |
0.7303 EUR |
0.8000 EUR |
0.7613 EUR |
| 2024-05-23 |
0.7501 EUR |
230,060.4899 PORTAL |
0.7555 EUR |
0.6989 EUR |
0.7841 EUR |
0.7452 EUR |
| 2024-05-22 |
0.7512 EUR |
165,980.8768 PORTAL |
0.7522 EUR |
0.7199 EUR |
0.7764 EUR |
0.7634 EUR |
| 2024-05-21 |
0.7475 EUR |
278,994.0197 PORTAL |
0.7367 EUR |
0.7200 EUR |
0.7685 EUR |
0.7597 EUR |
| 2024-05-20 |
0.6867 EUR |
502,444.1303 PORTAL |
0.6866 EUR |
0.6500 EUR |
0.7358 EUR |
0.7358 EUR |
| 2024-05-19 |
0.6988 EUR |
183,001.6768 PORTAL |
0.7307 EUR |
0.6841 EUR |
0.7566 EUR |
0.6903 EUR |
| 2024-05-18 |
0.7302 EUR |
165,697.9656 PORTAL |
0.7292 EUR |
0.7040 EUR |
0.7509 EUR |
0.7278 EUR |
| 2024-05-17 |
0.7259 EUR |
246,809.8896 PORTAL |
0.6949 EUR |
0.6918 EUR |
0.7419 EUR |
0.7346 EUR |
| 2024-05-16 |
0.7064 EUR |
239,526.8080 PORTAL |
0.7231 EUR |
0.6811 EUR |
0.7409 EUR |
0.6994 EUR |
| 2024-05-15 |
0.7065 EUR |
303,038.9890 PORTAL |
0.6949 EUR |
0.6839 EUR |
0.7329 EUR |
0.7294 EUR |
| 2024-05-14 |
0.7067 EUR |
301,185.7601 PORTAL |
0.7303 EUR |
0.6810 EUR |
0.7430 EUR |
0.6879 EUR |
| 2024-05-13 |
0.7350 EUR |
829,907.4449 PORTAL |
0.7613 EUR |
0.6978 EUR |
0.7721 EUR |
0.7216 EUR |
| 2024-05-12 |
0.8088 EUR |
2,872,683.4605 PORTAL |
0.7481 EUR |
0.7364 EUR |
0.8680 EUR |
0.7687 EUR |
| 2024-05-11 |
0.7715 EUR |
797,132.1936 PORTAL |
0.7060 EUR |
0.7018 EUR |
0.7924 EUR |
0.7565 EUR |
| 2024-05-10 |
0.7432 EUR |
206,933.7151 PORTAL |
0.7556 EUR |
0.6965 EUR |
0.7727 EUR |
0.7000 EUR |
| 2024-05-09 |
0.7513 EUR |
443,392.4913 PORTAL |
0.6971 EUR |
0.6850 EUR |
0.7959 EUR |
0.7560 EUR |