Identifier on Kraken: PORTALEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-08 |
0.5249 EUR |
12,046.1412 PORTAL |
0.5223 EUR |
0.5134 EUR |
0.5366 EUR |
0.5334 EUR |
| 2024-12-07 |
0.5264 EUR |
6,662.5150 PORTAL |
0.5319 EUR |
0.5225 EUR |
0.5410 EUR |
0.5410 EUR |
| 2024-12-06 |
0.5347 EUR |
5,208.8445 PORTAL |
0.5054 EUR |
0.5054 EUR |
0.5727 EUR |
0.5408 EUR |
| 2024-12-05 |
0.4762 EUR |
188,398.7078 PORTAL |
0.4761 EUR |
0.4610 EUR |
0.5195 EUR |
0.4999 EUR |
| 2024-12-04 |
0.4914 EUR |
113,619.5199 PORTAL |
0.4773 EUR |
0.4748 EUR |
0.5053 EUR |
0.4976 EUR |
| 2024-12-03 |
0.4458 EUR |
13,725.7378 PORTAL |
0.4432 EUR |
0.4333 EUR |
0.4595 EUR |
0.4479 EUR |
| 2024-12-02 |
0.4148 EUR |
18,363.8045 PORTAL |
0.4158 EUR |
0.3594 EUR |
0.4362 EUR |
0.4360 EUR |
| 2024-12-01 |
0.4225 EUR |
64,742.8355 PORTAL |
0.4002 EUR |
0.3976 EUR |
0.4345 EUR |
0.4191 EUR |
| 2024-11-30 |
0.4033 EUR |
15,089.8469 PORTAL |
0.4002 EUR |
0.3984 EUR |
0.4117 EUR |
0.4057 EUR |
| 2024-11-29 |
0.3777 EUR |
1,988.9478 PORTAL |
0.3754 EUR |
0.3691 EUR |
0.3901 EUR |
0.3858 EUR |
| 2024-11-28 |
0.3812 EUR |
30,161.8473 PORTAL |
0.3778 EUR |
0.3778 EUR |
0.3942 EUR |
0.3823 EUR |
| 2024-11-27 |
0.3592 EUR |
70,973.5465 PORTAL |
0.3576 EUR |
0.3495 EUR |
0.3696 EUR |
0.3696 EUR |
| 2024-11-26 |
0.3381 EUR |
13,176.4205 PORTAL |
0.3592 EUR |
0.3318 EUR |
0.3592 EUR |
0.3422 EUR |
| 2024-11-25 |
0.3666 EUR |
116,301.3638 PORTAL |
0.3686 EUR |
0.3509 EUR |
0.3732 EUR |
0.3579 EUR |
| 2024-11-24 |
0.3584 EUR |
47,704.2077 PORTAL |
0.3567 EUR |
0.3360 EUR |
0.3900 EUR |
0.3875 EUR |
| 2024-11-23 |
0.3269 EUR |
27,937.1752 PORTAL |
0.3106 EUR |
0.3056 EUR |
0.3404 EUR |
0.3337 EUR |
| 2024-11-22 |
0.2931 EUR |
33,747.4059 PORTAL |
0.2980 EUR |
0.2827 EUR |
0.2998 EUR |
0.2903 EUR |
| 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 |