Identifier on Bitvavo: PORTAL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
0.7144 EUR |
242,481.9189 PORTAL |
0.7304 EUR |
0.6884 EUR |
0.7347 EUR |
0.7083 EUR |
| 2024-05-07 |
0.7701 EUR |
263,176.9556 PORTAL |
0.7424 EUR |
0.7309 EUR |
0.8073 EUR |
0.7331 EUR |
| 2024-05-06 |
0.7763 EUR |
223,136.1178 PORTAL |
0.7938 EUR |
0.7476 EUR |
0.8232 EUR |
0.7567 EUR |
| 2024-05-05 |
0.7924 EUR |
123,123.6970 PORTAL |
0.7665 EUR |
0.7520 EUR |
0.8250 EUR |
0.7886 EUR |
| 2024-05-04 |
0.7833 EUR |
155,533.2519 PORTAL |
0.7778 EUR |
0.7672 EUR |
0.8100 EUR |
0.7690 EUR |
| 2024-05-03 |
0.7585 EUR |
83,314.8057 PORTAL |
0.7621 EUR |
0.7273 EUR |
0.7833 EUR |
0.7807 EUR |
| 2024-05-02 |
0.7542 EUR |
141,991.0093 PORTAL |
0.7469 EUR |
0.7124 EUR |
0.7789 EUR |
0.7722 EUR |
| 2024-05-01 |
0.7295 EUR |
232,514.0691 PORTAL |
0.7606 EUR |
0.6888 EUR |
0.7713 EUR |
0.7493 EUR |
| 2024-04-30 |
0.7529 EUR |
267,653.4072 PORTAL |
0.8253 EUR |
0.7172 EUR |
0.8366 EUR |
0.7576 EUR |
| 2024-04-29 |
0.8071 EUR |
201,563.7147 PORTAL |
0.8401 EUR |
0.7865 EUR |
0.8401 EUR |
0.8352 EUR |
| 2024-04-28 |
0.8638 EUR |
126,383.4085 PORTAL |
0.8514 EUR |
0.8390 EUR |
0.8877 EUR |
0.8394 EUR |
| 2024-04-27 |
0.8290 EUR |
154,827.9005 PORTAL |
0.8315 EUR |
0.7878 EUR |
0.8693 EUR |
0.8400 EUR |
| 2024-04-26 |
0.8484 EUR |
237,625.2715 PORTAL |
0.8717 EUR |
0.8206 EUR |
0.8777 EUR |
0.8291 EUR |
| 2024-04-25 |
0.8683 EUR |
411,025.0394 PORTAL |
0.8958 EUR |
0.8423 EUR |
0.9064 EUR |
0.8721 EUR |
| 2024-04-24 |
0.9656 EUR |
225,716.3239 PORTAL |
0.9850 EUR |
0.8857 EUR |
1.0401 EUR |
0.8862 EUR |
| 2024-04-23 |
0.9821 EUR |
256,211.7896 PORTAL |
0.9952 EUR |
0.9400 EUR |
1.0314 EUR |
0.9783 EUR |
| 2024-04-22 |
0.9965 EUR |
183,434.9040 PORTAL |
0.9948 EUR |
0.9655 EUR |
1.0475 EUR |
1.0127 EUR |
| 2024-04-21 |
1.0074 EUR |
134,771.5757 PORTAL |
1.0180 EUR |
0.9595 EUR |
1.0307 EUR |
0.9808 EUR |
| 2024-04-20 |
0.9734 EUR |
167,415.5279 PORTAL |
0.9370 EUR |
0.9185 EUR |
1.0500 EUR |
1.0298 EUR |
| 2024-04-19 |
0.9084 EUR |
203,374.3867 PORTAL |
0.9094 EUR |
0.8179 EUR |
0.9878 EUR |
0.9436 EUR |
| 2024-04-18 |
0.9121 EUR |
172,030.4023 PORTAL |
0.9094 EUR |
0.8616 EUR |
0.9414 EUR |
0.9165 EUR |
| 2024-04-17 |
0.8939 EUR |
164,451.0664 PORTAL |
0.9311 EUR |
0.8340 EUR |
0.9370 EUR |
0.9151 EUR |
| 2024-04-16 |
0.9109 EUR |
124,536.2711 PORTAL |
0.9131 EUR |
0.8700 EUR |
0.9557 EUR |
0.9383 EUR |
| 2024-04-15 |
0.9433 EUR |
324,278.5845 PORTAL |
0.9370 EUR |
0.8534 EUR |
1.0122 EUR |
0.9117 EUR |
| 2024-04-14 |
0.8901 EUR |
297,114.9097 PORTAL |
0.8598 EUR |
0.8003 EUR |
0.9286 EUR |
0.9277 EUR |
| 2024-04-13 |
0.9935 EUR |
1,915,678.9579 PORTAL |
1.0908 EUR |
0.7256 EUR |
1.0908 EUR |
0.7963 EUR |
| 2024-04-12 |
1.1253 EUR |
912,031.6045 PORTAL |
1.3278 EUR |
0.9090 EUR |
1.3569 EUR |
1.0838 EUR |
| 2024-04-11 |
1.3755 EUR |
192,535.6740 PORTAL |
1.4098 EUR |
1.3214 EUR |
1.4376 EUR |
1.3227 EUR |
| 2024-04-10 |
1.3838 EUR |
189,484.8651 PORTAL |
1.4300 EUR |
1.3300 EUR |
1.4469 EUR |
1.4044 EUR |
| 2024-04-09 |
1.4986 EUR |
133,441.0294 PORTAL |
1.5638 EUR |
1.4470 EUR |
1.5689 EUR |
1.4598 EUR |
| 2024-04-08 |
1.5479 EUR |
163,413.6962 PORTAL |
1.5241 EUR |
1.4776 EUR |
1.5959 EUR |
1.5678 EUR |
| 2024-04-07 |
1.5544 EUR |
80,580.4643 PORTAL |
1.5365 EUR |
1.5000 EUR |
1.5800 EUR |
1.5069 EUR |
| 2024-04-06 |
1.5161 EUR |
96,325.9921 PORTAL |
1.4665 EUR |
1.4665 EUR |
1.5441 EUR |
1.5257 EUR |
| 2024-04-05 |
1.4952 EUR |
158,066.6105 PORTAL |
1.5822 EUR |
1.4370 EUR |
1.5844 EUR |
1.4833 EUR |
| 2024-04-04 |
1.5868 EUR |
159,753.4530 PORTAL |
1.5742 EUR |
1.5100 EUR |
1.6567 EUR |
1.5881 EUR |
| 2024-04-03 |
1.6191 EUR |
136,952.8043 PORTAL |
1.6063 EUR |
1.5325 EUR |
1.6695 EUR |
1.5768 EUR |
| 2024-04-02 |
1.6516 EUR |
316,538.2060 PORTAL |
1.7288 EUR |
1.5952 EUR |
1.7818 EUR |
1.6097 EUR |
| 2024-04-01 |
1.7283 EUR |
248,047.4253 PORTAL |
1.8364 EUR |
1.6400 EUR |
1.8364 EUR |
1.7372 EUR |
| 2024-03-31 |
1.8199 EUR |
120,292.2420 PORTAL |
1.7971 EUR |
1.7891 EUR |
1.8415 EUR |
1.8255 EUR |
| 2024-03-30 |
1.8479 EUR |
150,739.6453 PORTAL |
1.8383 EUR |
1.7881 EUR |
1.8754 EUR |
1.7972 EUR |
| 2024-03-29 |
1.8888 EUR |
183,560.0304 PORTAL |
1.9776 EUR |
1.8165 EUR |
1.9891 EUR |
1.8309 EUR |
| 2024-03-28 |
2.0504 EUR |
500,448.3214 PORTAL |
1.9420 EUR |
1.9412 EUR |
2.1784 EUR |
1.9695 EUR |
| 2024-03-27 |
1.9910 EUR |
419,536.8011 PORTAL |
1.9502 EUR |
1.8943 EUR |
2.1196 EUR |
1.9055 EUR |
| 2024-03-26 |
1.9091 EUR |
703,860.5035 PORTAL |
1.8576 EUR |
1.8420 EUR |
1.9775 EUR |
1.9426 EUR |
| 2024-03-25 |
1.8346 EUR |
323,302.7127 PORTAL |
1.7559 EUR |
1.7386 EUR |
1.8828 EUR |
1.8547 EUR |
| 2024-03-24 |
1.7267 EUR |
187,708.0936 PORTAL |
1.7107 EUR |
1.6709 EUR |
1.7718 EUR |
1.7496 EUR |
| 2024-03-23 |
1.7519 EUR |
207,825.5153 PORTAL |
1.7327 EUR |
1.7193 EUR |
1.8074 EUR |
1.7197 EUR |
| 2024-03-22 |
1.7507 EUR |
269,889.0814 PORTAL |
1.7611 EUR |
1.6885 EUR |
1.8247 EUR |
1.7262 EUR |
| 2024-03-21 |
1.8091 EUR |
436,523.5880 PORTAL |
1.7666 EUR |
1.7294 EUR |
1.8696 EUR |
1.7764 EUR |
| 2024-03-20 |
1.6590 EUR |
483,389.2586 PORTAL |
1.6200 EUR |
1.5250 EUR |
1.8000 EUR |
1.7752 EUR |