Identifier on Kraken: PORTALEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.1871 EUR |
20,465.8289 PORTAL |
0.2000 EUR |
0.1809 EUR |
0.2000 EUR |
0.1954 EUR |
| 2025-01-26 |
0.2106 EUR |
1,154.6788 PORTAL |
0.2122 EUR |
0.2101 EUR |
0.2154 EUR |
0.2101 EUR |
| 2025-01-25 |
0.2090 EUR |
59,533.0037 PORTAL |
0.2100 EUR |
0.2040 EUR |
0.2144 EUR |
0.2132 EUR |
| 2025-01-24 |
0.2247 EUR |
8,804.8414 PORTAL |
0.2150 EUR |
0.2150 EUR |
0.2282 EUR |
0.2235 EUR |
| 2025-01-23 |
0.2242 EUR |
1,559.5077 PORTAL |
0.2242 EUR |
0.2242 EUR |
0.2244 EUR |
0.2244 EUR |
| 2025-01-22 |
0.2325 EUR |
9,524.1065 PORTAL |
0.2311 EUR |
0.2308 EUR |
0.2345 EUR |
0.2313 EUR |
| 2025-01-21 |
0.2254 EUR |
1,257.1706 PORTAL |
0.2245 EUR |
0.2236 EUR |
0.2305 EUR |
0.2305 EUR |
| 2025-01-20 |
0.2323 EUR |
28,372.0005 PORTAL |
0.2254 EUR |
0.2180 EUR |
0.2508 EUR |
0.2310 EUR |
| 2025-01-19 |
0.2524 EUR |
9,059.0593 PORTAL |
0.2633 EUR |
0.2291 EUR |
0.2636 EUR |
0.2291 EUR |
| 2025-01-18 |
0.2628 EUR |
6,138.4636 PORTAL |
0.2635 EUR |
0.2581 EUR |
0.2635 EUR |
0.2581 EUR |
| 2025-01-17 |
0.2810 EUR |
7,408.8419 PORTAL |
0.2754 EUR |
0.2754 EUR |
0.2832 EUR |
0.2819 EUR |
| 2025-01-16 |
0.2700 EUR |
39,432.9759 PORTAL |
0.2693 EUR |
0.2669 EUR |
0.2720 EUR |
0.2720 EUR |
| 2025-01-15 |
0.2644 EUR |
24,269.6622 PORTAL |
0.2648 EUR |
0.2641 EUR |
0.2679 EUR |
0.2679 EUR |
| 2025-01-14 |
0.2519 EUR |
13,806.9862 PORTAL |
0.2569 EUR |
0.2494 EUR |
0.2569 EUR |
0.2536 EUR |
| 2025-01-13 |
0.2386 EUR |
8,656.8535 PORTAL |
0.2496 EUR |
0.2307 EUR |
0.2496 EUR |
0.2382 EUR |
| 2025-01-12 |
0.2661 EUR |
529.4373 PORTAL |
0.2651 EUR |
0.2651 EUR |
0.2675 EUR |
0.2655 EUR |
| 2025-01-11 |
0.2656 EUR |
5,929.1067 PORTAL |
0.2692 EUR |
0.2651 EUR |
0.2736 EUR |
0.2736 EUR |
| 2025-01-10 |
0.2676 EUR |
15,749.1827 PORTAL |
0.2712 EUR |
0.2654 EUR |
0.2770 EUR |
0.2734 EUR |
| 2025-01-09 |
0.2735 EUR |
1,465.1662 PORTAL |
0.2747 EUR |
0.2653 EUR |
0.2747 EUR |
0.2653 EUR |
| 2025-01-08 |
0.2840 EUR |
14,506.3354 PORTAL |
0.2984 EUR |
0.2650 EUR |
0.2984 EUR |
0.2698 EUR |
| 2025-01-07 |
0.3299 EUR |
3,582.0950 PORTAL |
0.3329 EUR |
0.3028 EUR |
0.3330 EUR |
0.3028 EUR |
| 2025-01-06 |
0.3454 EUR |
4,638.2194 PORTAL |
0.3499 EUR |
0.3425 EUR |
0.3537 EUR |
0.3426 EUR |
| 2025-01-05 |
0.3363 EUR |
1,196.0724 PORTAL |
0.3333 EUR |
0.3333 EUR |
0.3372 EUR |
0.3372 EUR |
| 2025-01-04 |
0.3456 EUR |
2,419.8428 PORTAL |
0.3473 EUR |
0.3421 EUR |
0.3475 EUR |
0.3463 EUR |
| 2025-01-03 |
0.3342 EUR |
44,736.3091 PORTAL |
0.3256 EUR |
0.3256 EUR |
0.3448 EUR |
0.3426 EUR |
| 2025-01-02 |
0.3253 EUR |
1,956.3480 PORTAL |
0.3187 EUR |
0.3185 EUR |
0.3300 EUR |
0.3245 EUR |
| 2025-01-01 |
0.2940 EUR |
9,717.5247 PORTAL |
0.2900 EUR |
0.2900 EUR |
0.3019 EUR |
0.3019 EUR |
| 2024-12-31 |
0.3025 EUR |
10,236.0979 PORTAL |
0.2917 EUR |
0.2917 EUR |
0.3035 EUR |
0.3035 EUR |
| 2024-12-30 |
0.2957 EUR |
5,109.9275 PORTAL |
0.2970 EUR |
0.2917 EUR |
0.2970 EUR |
0.2917 EUR |
| 2024-12-29 |
0.3058 EUR |
6,785.3596 PORTAL |
0.3050 EUR |
0.3019 EUR |
0.3077 EUR |
0.3019 EUR |
| 2024-12-28 |
0.2991 EUR |
12.5430 PORTAL |
0.2991 EUR |
0.2991 EUR |
0.2991 EUR |
0.2991 EUR |
| 2024-12-27 |
0.3197 EUR |
31,042.0247 PORTAL |
0.2969 EUR |
0.2969 EUR |
0.3238 EUR |
0.3151 EUR |
| 2024-12-26 |
0.2980 EUR |
34,058.2177 PORTAL |
0.3052 EUR |
0.2895 EUR |
0.3052 EUR |
0.2895 EUR |
| 2024-12-25 |
0.3176 EUR |
17,006.7976 PORTAL |
0.3263 EUR |
0.3131 EUR |
0.3263 EUR |
0.3166 EUR |
| 2024-12-24 |
0.3249 EUR |
17,214.4317 PORTAL |
0.3084 EUR |
0.3065 EUR |
0.3307 EUR |
0.3249 EUR |
| 2024-12-23 |
0.3009 EUR |
1,900.0000 PORTAL |
0.3009 EUR |
0.3009 EUR |
0.3009 EUR |
0.3009 EUR |
| 2024-12-22 |
0.2775 EUR |
21,395.7620 PORTAL |
0.2947 EUR |
0.2734 EUR |
0.2947 EUR |
0.2854 EUR |
| 2024-12-21 |
0.3096 EUR |
4,194.0451 PORTAL |
0.3258 EUR |
0.3040 EUR |
0.3289 EUR |
0.3050 EUR |
| 2024-12-20 |
0.3035 EUR |
9,931.6867 PORTAL |
0.3000 EUR |
0.2788 EUR |
0.3205 EUR |
0.3174 EUR |
| 2024-12-19 |
0.3106 EUR |
9,040.0651 PORTAL |
0.3217 EUR |
0.2956 EUR |
0.3437 EUR |
0.2956 EUR |
| 2024-12-18 |
0.3670 EUR |
5,313.0514 PORTAL |
0.3736 EUR |
0.3300 EUR |
0.3752 EUR |
0.3530 EUR |
| 2024-12-17 |
0.3993 EUR |
29,324.3386 PORTAL |
0.4001 EUR |
0.3835 EUR |
0.4024 EUR |
0.3864 EUR |
| 2024-12-16 |
0.4370 EUR |
41,688.0719 PORTAL |
0.4281 EUR |
0.4026 EUR |
0.4411 EUR |
0.4139 EUR |
| 2024-12-15 |
0.4162 EUR |
14,321.7432 PORTAL |
0.4215 EUR |
0.3990 EUR |
0.4274 EUR |
0.4274 EUR |
| 2024-12-14 |
0.4429 EUR |
4,942.2351 PORTAL |
0.4545 EUR |
0.4137 EUR |
0.4545 EUR |
0.4137 EUR |
| 2024-12-13 |
0.4569 EUR |
51,810.7268 PORTAL |
0.4687 EUR |
0.4473 EUR |
0.4689 EUR |
0.4473 EUR |
| 2024-12-12 |
0.4792 EUR |
21,422.5176 PORTAL |
0.4824 EUR |
0.4652 EUR |
0.4848 EUR |
0.4652 EUR |
| 2024-12-11 |
0.4508 EUR |
24,326.3677 PORTAL |
0.4000 EUR |
0.4000 EUR |
0.4746 EUR |
0.4663 EUR |
| 2024-12-10 |
0.4060 EUR |
13,069.4965 PORTAL |
0.4261 EUR |
0.3830 EUR |
0.4466 EUR |
0.4239 EUR |
| 2024-12-09 |
0.4808 EUR |
21,470.0245 PORTAL |
0.5328 EUR |
0.3558 EUR |
0.5328 EUR |
0.4425 EUR |