Crypto exchange Kraken
Market Portal (PORTAL) / USD
Identifier on Kraken: PORTALUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-09-07 | 0.2409 USD | 3,945.4070 PORTAL | 0.2355 USD | 0.2355 USD | 0.2517 USD | 0.2460 USD |
| 2024-09-06 | 0.2348 USD | 62,510.0117 PORTAL | 0.2349 USD | 0.2262 USD | 0.2425 USD | 0.2330 USD |
| 2024-09-05 | 0.2430 USD | 28,868.5556 PORTAL | 0.2431 USD | 0.2399 USD | 0.2434 USD | 0.2399 USD |
| 2024-09-04 | 0.2377 USD | 3,923.9537 PORTAL | 0.2384 USD | 0.2275 USD | 0.2466 USD | 0.2466 USD |
| 2024-09-03 | 0.2397 USD | 106,975.8758 PORTAL | 0.2545 USD | 0.2382 USD | 0.2578 USD | 0.2401 USD |
| 2024-09-02 | 0.2467 USD | 113,718.7813 PORTAL | 0.2380 USD | 0.2380 USD | 0.2562 USD | 0.2562 USD |
| 2024-09-01 | 0.2402 USD | 2,047.9300 PORTAL | 0.2412 USD | 0.2394 USD | 0.2412 USD | 0.2394 USD |
| 2024-08-31 | 0.0000 USD | 0.0000 PORTAL | 0.2538 USD | 0.2538 USD | 0.2538 USD | 0.2538 USD |
| 2024-08-30 | 0.2544 USD | 1,896.8755 PORTAL | 0.2551 USD | 0.2538 USD | 0.2551 USD | 0.2538 USD |
| 2024-08-29 | 0.2636 USD | 4,204.9320 PORTAL | 0.2612 USD | 0.2542 USD | 0.2699 USD | 0.2542 USD |
| 2024-08-28 | 0.2652 USD | 45,355.0443 PORTAL | 0.2639 USD | 0.2497 USD | 0.2732 USD | 0.2589 USD |
| 2024-08-27 | 0.2854 USD | 3,272.8372 PORTAL | 0.2996 USD | 0.2831 USD | 0.3004 USD | 0.2856 USD |
| 2024-08-26 | 0.3082 USD | 1,914.5314 PORTAL | 0.3221 USD | 0.2981 USD | 0.3221 USD | 0.2990 USD |
| 2024-08-25 | 0.3220 USD | 2,262.0138 PORTAL | 0.3287 USD | 0.3213 USD | 0.3388 USD | 0.3348 USD |
| 2024-08-24 | 0.3403 USD | 1,578.0426 PORTAL | 0.3147 USD | 0.3147 USD | 0.3453 USD | 0.3419 USD |
| 2024-08-23 | 0.2941 USD | 29,384.9239 PORTAL | 0.2836 USD | 0.2836 USD | 0.3104 USD | 0.3104 USD |
| 2024-08-22 | 0.2854 USD | 1,633.4074 PORTAL | 0.2861 USD | 0.2798 USD | 0.2861 USD | 0.2798 USD |
| 2024-08-21 | 0.2857 USD | 1,003.9097 PORTAL | 0.2881 USD | 0.2800 USD | 0.2933 USD | 0.2933 USD |
| 2024-08-20 | 0.2815 USD | 4,494.1837 PORTAL | 0.2802 USD | 0.2791 USD | 0.2880 USD | 0.2831 USD |
| 2024-08-19 | 0.2701 USD | 51,170.7669 PORTAL | 0.2642 USD | 0.2642 USD | 0.2912 USD | 0.2688 USD |
| 2024-08-18 | 0.2533 USD | 52,067.2442 PORTAL | 0.2503 USD | 0.2503 USD | 0.2834 USD | 0.2737 USD |
| 2024-08-17 | 0.2486 USD | 1,697.3177 PORTAL | 0.2501 USD | 0.2485 USD | 0.2501 USD | 0.2485 USD |
| 2024-08-16 | 0.2454 USD | 9,582.4726 PORTAL | 0.2455 USD | 0.2360 USD | 0.2470 USD | 0.2470 USD |
| 2024-08-15 | 0.2485 USD | 200.4426 PORTAL | 0.2471 USD | 0.2471 USD | 0.2500 USD | 0.2500 USD |
| 2024-08-14 | 0.2720 USD | 90,226.5135 PORTAL | 0.2717 USD | 0.2621 USD | 0.2734 USD | 0.2621 USD |
| 2024-08-13 | 0.2731 USD | 41,305.6570 PORTAL | 0.2722 USD | 0.2702 USD | 0.2773 USD | 0.2715 USD |
| 2024-08-12 | 0.2654 USD | 527.8735 PORTAL | 0.2556 USD | 0.2556 USD | 0.2709 USD | 0.2706 USD |
| 2024-08-11 | 0.2707 USD | 20,338.5025 PORTAL | 0.2728 USD | 0.2485 USD | 0.2750 USD | 0.2485 USD |
| 2024-08-10 | 0.2678 USD | 1,109.8830 PORTAL | 0.2673 USD | 0.2657 USD | 0.2720 USD | 0.2712 USD |
| 2024-08-09 | 0.2718 USD | 5,276.7390 PORTAL | 0.2713 USD | 0.2713 USD | 0.2719 USD | 0.2719 USD |
| 2024-08-08 | 0.2596 USD | 17,713.0749 PORTAL | 0.2432 USD | 0.2392 USD | 0.2786 USD | 0.2783 USD |
| 2024-08-07 | 0.2568 USD | 32,933.8892 PORTAL | 0.2571 USD | 0.2436 USD | 0.2622 USD | 0.2436 USD |
| 2024-08-06 | 0.2424 USD | 72,453.6044 PORTAL | 0.2384 USD | 0.2363 USD | 0.2541 USD | 0.2520 USD |
| 2024-08-05 | 0.2232 USD | 111,860.9130 PORTAL | 0.2600 USD | 0.2063 USD | 0.2600 USD | 0.2288 USD |
| 2024-08-04 | 0.2620 USD | 10,258.1495 PORTAL | 0.2800 USD | 0.2561 USD | 0.2829 USD | 0.2731 USD |
| 2024-08-03 | 0.3001 USD | 6,221.3215 PORTAL | 0.2971 USD | 0.2930 USD | 0.3065 USD | 0.2930 USD |
| 2024-08-02 | 0.3090 USD | 14,282.2517 PORTAL | 0.3373 USD | 0.2986 USD | 0.3373 USD | 0.2986 USD |
| 2024-08-01 | 0.3241 USD | 29,936.3535 PORTAL | 0.3406 USD | 0.3100 USD | 0.3406 USD | 0.3157 USD |
| 2024-07-31 | 0.3471 USD | 407.4714 PORTAL | 0.3442 USD | 0.3426 USD | 0.3563 USD | 0.3456 USD |
| 2024-07-30 | 0.3818 USD | 271.4022 PORTAL | 0.3822 USD | 0.3699 USD | 0.3860 USD | 0.3738 USD |
| 2024-07-29 | 0.3959 USD | 189.7402 PORTAL | 0.3948 USD | 0.3948 USD | 0.4012 USD | 0.3963 USD |
| 2024-07-28 | 0.3779 USD | 1,539.8719 PORTAL | 0.3919 USD | 0.3766 USD | 0.3919 USD | 0.3766 USD |
| 2024-07-27 | 0.3960 USD | 25.3330 PORTAL | 0.3953 USD | 0.3953 USD | 0.3983 USD | 0.3958 USD |
| 2024-07-26 | 0.3779 USD | 8,253.8705 PORTAL | 0.3618 USD | 0.3618 USD | 0.3858 USD | 0.3858 USD |
| 2024-07-25 | 0.3563 USD | 208,457.4811 PORTAL | 0.3642 USD | 0.3341 USD | 0.3702 USD | 0.3519 USD |
| 2024-07-24 | 0.3866 USD | 4,927.3011 PORTAL | 0.4011 USD | 0.3772 USD | 0.4011 USD | 0.3814 USD |
| 2024-07-23 | 0.4140 USD | 17,552.5739 PORTAL | 0.4203 USD | 0.4004 USD | 0.4204 USD | 0.4004 USD |
| 2024-07-22 | 0.4408 USD | 1,219.0044 PORTAL | 0.4404 USD | 0.4354 USD | 0.4494 USD | 0.4354 USD |
| 2024-07-21 | 0.4473 USD | 4,982.7138 PORTAL | 0.4490 USD | 0.4179 USD | 0.4490 USD | 0.4264 USD |
| 2024-07-20 | 0.4662 USD | 2,114.6502 PORTAL | 0.4673 USD | 0.4529 USD | 0.4700 USD | 0.4638 USD |
12