Identifier on Kraken: PORTALEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.2829 EUR |
65,174.1801 PORTAL |
0.2732 EUR |
0.2690 EUR |
0.2930 EUR |
0.2926 EUR |
| 2024-11-20 |
0.2822 EUR |
48,543.5429 PORTAL |
0.2882 EUR |
0.2752 EUR |
0.2882 EUR |
0.2752 EUR |
| 2024-11-19 |
0.2943 EUR |
26,244.0528 PORTAL |
0.3088 EUR |
0.2894 EUR |
0.3088 EUR |
0.2894 EUR |
| 2024-11-18 |
0.3107 EUR |
25,479.8713 PORTAL |
0.3027 EUR |
0.2963 EUR |
0.3143 EUR |
0.3143 EUR |
| 2024-11-17 |
0.2992 EUR |
24,868.9706 PORTAL |
0.3184 EUR |
0.2914 EUR |
0.3184 EUR |
0.2914 EUR |
| 2024-11-16 |
0.3182 EUR |
12,130.1864 PORTAL |
0.2988 EUR |
0.2969 EUR |
0.3292 EUR |
0.3246 EUR |
| 2024-11-15 |
0.2802 EUR |
251,267.1128 PORTAL |
0.2886 EUR |
0.2790 EUR |
0.2922 EUR |
0.2922 EUR |
| 2024-11-14 |
0.3003 EUR |
5,427.5712 PORTAL |
0.2938 EUR |
0.2836 EUR |
0.3102 EUR |
0.2943 EUR |
| 2024-11-13 |
0.2882 EUR |
32,785.8365 PORTAL |
0.3017 EUR |
0.2763 EUR |
0.3075 EUR |
0.2920 EUR |
| 2024-11-12 |
0.3199 EUR |
244,979.8099 PORTAL |
0.3266 EUR |
0.2788 EUR |
0.3356 EUR |
0.3029 EUR |
| 2024-11-11 |
0.3199 EUR |
146,160.3955 PORTAL |
0.2890 EUR |
0.2570 EUR |
0.3327 EUR |
0.3218 EUR |
| 2024-11-10 |
0.2770 EUR |
5,151.6474 PORTAL |
0.2753 EUR |
0.2753 EUR |
0.2887 EUR |
0.2887 EUR |
| 2024-11-09 |
0.2627 EUR |
6,346.8469 PORTAL |
0.2508 EUR |
0.2508 EUR |
0.2753 EUR |
0.2753 EUR |
| 2024-11-08 |
0.2487 EUR |
3,980.4326 PORTAL |
0.2445 EUR |
0.2435 EUR |
0.2506 EUR |
0.2482 EUR |
| 2024-11-07 |
0.2491 EUR |
108.8366 PORTAL |
0.2497 EUR |
0.2489 EUR |
0.2497 EUR |
0.2489 EUR |
| 2024-11-06 |
0.2387 EUR |
2,781.0317 PORTAL |
0.2245 EUR |
0.2245 EUR |
0.2399 EUR |
0.2394 EUR |
| 2024-11-05 |
0.2090 EUR |
2,141.1189 PORTAL |
0.2085 EUR |
0.2085 EUR |
0.2175 EUR |
0.2175 EUR |
| 2024-11-04 |
0.2124 EUR |
9,154.6512 PORTAL |
0.2106 EUR |
0.2055 EUR |
0.2148 EUR |
0.2055 EUR |
| 2024-11-03 |
0.2110 EUR |
234.3254 PORTAL |
0.2200 EUR |
0.2105 EUR |
0.2200 EUR |
0.2105 EUR |
| 2024-11-02 |
0.2314 EUR |
194.8036 PORTAL |
0.2350 EUR |
0.2243 EUR |
0.2350 EUR |
0.2243 EUR |
| 2024-11-01 |
0.2414 EUR |
441.2675 PORTAL |
0.2414 EUR |
0.2405 EUR |
0.2445 EUR |
0.2445 EUR |
| 2024-10-31 |
0.2523 EUR |
4,478.9480 PORTAL |
0.2618 EUR |
0.2491 EUR |
0.2618 EUR |
0.2491 EUR |
| 2024-10-30 |
0.2684 EUR |
10,268.6721 PORTAL |
0.2662 EUR |
0.2616 EUR |
0.2694 EUR |
0.2687 EUR |
| 2024-10-29 |
0.2630 EUR |
4,202.7906 PORTAL |
0.2540 EUR |
0.2540 EUR |
0.2673 EUR |
0.2618 EUR |
| 2024-10-28 |
0.2444 EUR |
13,495.4116 PORTAL |
0.2467 EUR |
0.2342 EUR |
0.2490 EUR |
0.2416 EUR |
| 2024-10-27 |
0.2507 EUR |
2,833.0014 PORTAL |
0.2478 EUR |
0.2478 EUR |
0.2545 EUR |
0.2545 EUR |
| 2024-10-26 |
0.2495 EUR |
1,791.3812 PORTAL |
0.2467 EUR |
0.2454 EUR |
0.2554 EUR |
0.2481 EUR |
| 2024-10-25 |
0.2762 EUR |
3,380.1029 PORTAL |
0.2789 EUR |
0.2650 EUR |
0.2789 EUR |
0.2651 EUR |
| 2024-10-24 |
0.2776 EUR |
3,743.2646 PORTAL |
0.2817 EUR |
0.2730 EUR |
0.2817 EUR |
0.2810 EUR |
| 2024-10-23 |
0.3075 EUR |
978.2110 PORTAL |
0.3115 EUR |
0.2716 EUR |
0.3116 EUR |
0.2716 EUR |
| 2024-10-22 |
0.2987 EUR |
7,158.2355 PORTAL |
0.2917 EUR |
0.2794 EUR |
0.3207 EUR |
0.3125 EUR |
| 2024-10-21 |
0.3013 EUR |
1,543.2966 PORTAL |
0.3014 EUR |
0.2939 EUR |
0.3019 EUR |
0.2953 EUR |
| 2024-10-20 |
0.2995 EUR |
3,115.3663 PORTAL |
0.2832 EUR |
0.2832 EUR |
0.3086 EUR |
0.2994 EUR |
| 2024-10-19 |
0.2755 EUR |
1,359.4469 PORTAL |
0.2712 EUR |
0.2712 EUR |
0.2808 EUR |
0.2802 EUR |
| 2024-10-18 |
0.2692 EUR |
749.5761 PORTAL |
0.2679 EUR |
0.2664 EUR |
0.2712 EUR |
0.2706 EUR |
| 2024-10-17 |
0.2617 EUR |
1,333.4044 PORTAL |
0.2662 EUR |
0.2542 EUR |
0.2662 EUR |
0.2542 EUR |
| 2024-10-16 |
0.2733 EUR |
652.3165 PORTAL |
0.2751 EUR |
0.2651 EUR |
0.2829 EUR |
0.2651 EUR |
| 2024-10-15 |
0.2841 EUR |
5,962.0024 PORTAL |
0.2850 EUR |
0.2754 EUR |
0.2925 EUR |
0.2844 EUR |
| 2024-10-14 |
0.2741 EUR |
6,093.1802 PORTAL |
0.2614 EUR |
0.2613 EUR |
0.2911 EUR |
0.2888 EUR |
| 2024-10-13 |
0.2634 EUR |
6,340.7372 PORTAL |
0.2652 EUR |
0.2591 EUR |
0.2697 EUR |
0.2602 EUR |
| 2024-10-12 |
0.2665 EUR |
194.5815 PORTAL |
0.2667 EUR |
0.2654 EUR |
0.2667 EUR |
0.2654 EUR |
| 2024-10-11 |
0.2550 EUR |
2,221.4538 PORTAL |
0.2485 EUR |
0.2485 EUR |
0.2596 EUR |
0.2563 EUR |
| 2024-10-10 |
0.2338 EUR |
224.1317 PORTAL |
0.2338 EUR |
0.2338 EUR |
0.2338 EUR |
0.2338 EUR |
| 2024-10-09 |
0.2468 EUR |
530.7518 PORTAL |
0.2478 EUR |
0.2423 EUR |
0.2478 EUR |
0.2443 EUR |
| 2024-10-08 |
0.2570 EUR |
838.3587 PORTAL |
0.2661 EUR |
0.2518 EUR |
0.2666 EUR |
0.2531 EUR |
| 2024-10-07 |
0.2621 EUR |
130.0997 PORTAL |
0.2668 EUR |
0.2596 EUR |
0.2668 EUR |
0.2596 EUR |
| 2024-10-06 |
0.2574 EUR |
1,397.9134 PORTAL |
0.2574 EUR |
0.2574 EUR |
0.2604 EUR |
0.2604 EUR |
| 2024-10-05 |
0.2664 EUR |
43.4004 PORTAL |
0.2690 EUR |
0.2655 EUR |
0.2690 EUR |
0.2655 EUR |
| 2024-10-04 |
0.2522 EUR |
3,700.5111 PORTAL |
0.2546 EUR |
0.2509 EUR |
0.2550 EUR |
0.2509 EUR |
| 2024-10-03 |
0.2393 EUR |
12,568.0889 PORTAL |
0.2400 EUR |
0.2322 EUR |
0.2400 EUR |
0.2322 EUR |