Identifier on Kraken: PORTALUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.1980 USD |
216,897.4122 PORTAL |
0.2130 USD |
0.1886 USD |
0.2130 USD |
0.2032 USD |
| 2025-01-26 |
0.2235 USD |
12,363.0942 PORTAL |
0.2234 USD |
0.2215 USD |
0.2285 USD |
0.2237 USD |
| 2025-01-25 |
0.2193 USD |
167,287.3335 PORTAL |
0.2206 USD |
0.2139 USD |
0.2253 USD |
0.2243 USD |
| 2025-01-24 |
0.2360 USD |
68,332.8054 PORTAL |
0.2294 USD |
0.2253 USD |
0.2394 USD |
0.2322 USD |
| 2025-01-23 |
0.2318 USD |
13,127.2155 PORTAL |
0.2376 USD |
0.2267 USD |
0.2399 USD |
0.2267 USD |
| 2025-01-22 |
0.2414 USD |
93,294.8899 PORTAL |
0.2471 USD |
0.2395 USD |
0.2471 USD |
0.2395 USD |
| 2025-01-21 |
0.2357 USD |
93,774.8565 PORTAL |
0.2351 USD |
0.2280 USD |
0.2512 USD |
0.2512 USD |
| 2025-01-20 |
0.2416 USD |
186,615.3463 PORTAL |
0.2356 USD |
0.2220 USD |
0.2635 USD |
0.2418 USD |
| 2025-01-19 |
0.2576 USD |
155,062.3107 PORTAL |
0.2726 USD |
0.2348 USD |
0.2726 USD |
0.2374 USD |
| 2025-01-18 |
0.2700 USD |
67,180.2572 PORTAL |
0.3017 USD |
0.2635 USD |
0.3017 USD |
0.2635 USD |
| 2025-01-17 |
0.2850 USD |
18,652.5806 PORTAL |
0.2782 USD |
0.2781 USD |
0.2930 USD |
0.2930 USD |
| 2025-01-16 |
0.2793 USD |
77,043.6888 PORTAL |
0.2846 USD |
0.2733 USD |
0.2869 USD |
0.2796 USD |
| 2025-01-15 |
0.2681 USD |
251,658.3049 PORTAL |
0.2710 USD |
0.2586 USD |
0.2811 USD |
0.2811 USD |
| 2025-01-14 |
0.2594 USD |
22,251.6068 PORTAL |
0.2504 USD |
0.2504 USD |
0.2619 USD |
0.2614 USD |
| 2025-01-13 |
0.2438 USD |
58,569.6042 PORTAL |
0.2670 USD |
0.2326 USD |
0.2670 USD |
0.2409 USD |
| 2025-01-12 |
0.2716 USD |
20,390.6677 PORTAL |
0.2738 USD |
0.2675 USD |
0.2742 USD |
0.2742 USD |
| 2025-01-11 |
0.2729 USD |
35,872.4635 PORTAL |
0.2791 USD |
0.2717 USD |
0.2810 USD |
0.2745 USD |
| 2025-01-10 |
0.2740 USD |
66,403.9880 PORTAL |
0.2720 USD |
0.2713 USD |
0.2828 USD |
0.2795 USD |
| 2025-01-09 |
0.2786 USD |
10,308.6447 PORTAL |
0.2901 USD |
0.2705 USD |
0.2901 USD |
0.2770 USD |
| 2025-01-08 |
0.2960 USD |
81,382.3124 PORTAL |
0.3082 USD |
0.2803 USD |
0.3082 USD |
0.2803 USD |
| 2025-01-07 |
0.3309 USD |
16,970.1142 PORTAL |
0.3557 USD |
0.3121 USD |
0.3557 USD |
0.3141 USD |
| 2025-01-06 |
0.3644 USD |
10,768.0582 PORTAL |
0.3515 USD |
0.3515 USD |
0.3701 USD |
0.3627 USD |
| 2025-01-05 |
0.3530 USD |
75,841.3469 PORTAL |
0.3546 USD |
0.3478 USD |
0.3546 USD |
0.3478 USD |
| 2025-01-04 |
0.3567 USD |
12,976.7479 PORTAL |
0.3519 USD |
0.3513 USD |
0.3646 USD |
0.3575 USD |
| 2025-01-03 |
0.3414 USD |
187,595.1700 PORTAL |
0.3299 USD |
0.3299 USD |
0.3549 USD |
0.3536 USD |
| 2025-01-02 |
0.3350 USD |
7,792.5310 PORTAL |
0.3192 USD |
0.3190 USD |
0.3399 USD |
0.3331 USD |
| 2025-01-01 |
0.3024 USD |
15,581.4620 PORTAL |
0.3090 USD |
0.2977 USD |
0.3136 USD |
0.3136 USD |
| 2024-12-31 |
0.3053 USD |
1,256.3693 PORTAL |
0.3002 USD |
0.3002 USD |
0.3134 USD |
0.3057 USD |
| 2024-12-30 |
0.3124 USD |
78,471.4317 PORTAL |
0.3128 USD |
0.3000 USD |
0.3222 USD |
0.3142 USD |
| 2024-12-29 |
0.3179 USD |
5,009.3606 PORTAL |
0.3255 USD |
0.3129 USD |
0.3255 USD |
0.3137 USD |
| 2024-12-28 |
0.3191 USD |
4,275.5679 PORTAL |
0.3167 USD |
0.3120 USD |
0.3272 USD |
0.3272 USD |
| 2024-12-27 |
0.3185 USD |
15,750.8716 PORTAL |
0.3074 USD |
0.3060 USD |
0.3290 USD |
0.3161 USD |
| 2024-12-26 |
0.3073 USD |
23,114.5644 PORTAL |
0.3264 USD |
0.2990 USD |
0.3264 USD |
0.2990 USD |
| 2024-12-25 |
0.3323 USD |
17,019.3094 PORTAL |
0.3393 USD |
0.3263 USD |
0.3393 USD |
0.3263 USD |
| 2024-12-24 |
0.3394 USD |
11,922.5329 PORTAL |
0.3220 USD |
0.3220 USD |
0.3421 USD |
0.3406 USD |
| 2024-12-23 |
0.3107 USD |
8,641.0618 PORTAL |
0.2978 USD |
0.2972 USD |
0.3153 USD |
0.3051 USD |
| 2024-12-22 |
0.3046 USD |
18,939.0410 PORTAL |
0.3034 USD |
0.2899 USD |
0.3118 USD |
0.2977 USD |
| 2024-12-21 |
0.3155 USD |
32,601.2193 PORTAL |
0.3380 USD |
0.3078 USD |
0.3579 USD |
0.3096 USD |
| 2024-12-20 |
0.3016 USD |
61,228.0391 PORTAL |
0.3283 USD |
0.2804 USD |
0.3298 USD |
0.3298 USD |
| 2024-12-19 |
0.3349 USD |
58,522.1516 PORTAL |
0.3500 USD |
0.3046 USD |
0.3585 USD |
0.3119 USD |
| 2024-12-18 |
0.3698 USD |
45,676.8091 PORTAL |
0.3925 USD |
0.3397 USD |
0.3954 USD |
0.3624 USD |
| 2024-12-17 |
0.4189 USD |
165,311.6694 PORTAL |
0.4215 USD |
0.4000 USD |
0.4272 USD |
0.4073 USD |
| 2024-12-16 |
0.4545 USD |
158,254.4669 PORTAL |
0.4609 USD |
0.4213 USD |
0.4659 USD |
0.4396 USD |
| 2024-12-15 |
0.4342 USD |
141,577.5862 PORTAL |
0.4363 USD |
0.4151 USD |
0.4508 USD |
0.4342 USD |
| 2024-12-14 |
0.4516 USD |
45,203.9334 PORTAL |
0.4759 USD |
0.4330 USD |
0.4803 USD |
0.4335 USD |
| 2024-12-13 |
0.4797 USD |
184,005.2348 PORTAL |
0.4877 USD |
0.4531 USD |
0.4954 USD |
0.4784 USD |
| 2024-12-12 |
0.4931 USD |
55,270.8605 PORTAL |
0.4911 USD |
0.4804 USD |
0.5146 USD |
0.4830 USD |
| 2024-12-11 |
0.4629 USD |
45,746.8692 PORTAL |
0.4340 USD |
0.4294 USD |
0.4959 USD |
0.4882 USD |
| 2024-12-10 |
0.4400 USD |
82,098.8056 PORTAL |
0.4471 USD |
0.3998 USD |
0.4667 USD |
0.4413 USD |
| 2024-12-09 |
0.5006 USD |
168,801.6053 PORTAL |
0.5629 USD |
0.3750 USD |
0.5629 USD |
0.4652 USD |