Identifier on Kraken: PORTALUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.2618 USD |
15,064.1438 PORTAL |
0.2756 USD |
0.2526 USD |
0.2756 USD |
0.2599 USD |
| 2024-10-02 |
0.2849 USD |
21,930.7019 PORTAL |
0.2856 USD |
0.2674 USD |
0.2974 USD |
0.2720 USD |
| 2024-10-01 |
0.2948 USD |
61,039.1305 PORTAL |
0.3248 USD |
0.2820 USD |
0.3457 USD |
0.2890 USD |
| 2024-09-30 |
0.3486 USD |
23,540.9309 PORTAL |
0.3574 USD |
0.3400 USD |
0.3592 USD |
0.3400 USD |
| 2024-09-29 |
0.3460 USD |
35,074.0508 PORTAL |
0.3436 USD |
0.3311 USD |
0.3615 USD |
0.3596 USD |
| 2024-09-28 |
0.3515 USD |
6,570.9931 PORTAL |
0.3671 USD |
0.3413 USD |
0.3685 USD |
0.3424 USD |
| 2024-09-27 |
0.3526 USD |
40,371.8532 PORTAL |
0.3509 USD |
0.3499 USD |
0.3650 USD |
0.3610 USD |
| 2024-09-26 |
0.3232 USD |
49,163.6454 PORTAL |
0.3107 USD |
0.3053 USD |
0.3517 USD |
0.3446 USD |
| 2024-09-25 |
0.3323 USD |
15,257.5065 PORTAL |
0.3268 USD |
0.3160 USD |
0.3369 USD |
0.3160 USD |
| 2024-09-24 |
0.3176 USD |
56,759.2073 PORTAL |
0.3140 USD |
0.3090 USD |
0.3203 USD |
0.3171 USD |
| 2024-09-23 |
0.3091 USD |
35,500.9887 PORTAL |
0.2881 USD |
0.2881 USD |
0.3137 USD |
0.3125 USD |
| 2024-09-22 |
0.0000 USD |
0.0000 PORTAL |
0.3012 USD |
0.3012 USD |
0.3012 USD |
0.3012 USD |
| 2024-09-21 |
0.2970 USD |
1,914.0328 PORTAL |
0.2969 USD |
0.2952 USD |
0.3011 USD |
0.2981 USD |
| 2024-09-20 |
0.2937 USD |
4,970.1554 PORTAL |
0.2893 USD |
0.2893 USD |
0.3059 USD |
0.2937 USD |
| 2024-09-19 |
0.2964 USD |
61,018.8972 PORTAL |
0.2837 USD |
0.2837 USD |
0.2975 USD |
0.2975 USD |
| 2024-09-18 |
0.2694 USD |
151,152.8493 PORTAL |
0.2794 USD |
0.2646 USD |
0.2837 USD |
0.2696 USD |
| 2024-09-17 |
0.2642 USD |
40,828.0359 PORTAL |
0.2523 USD |
0.2522 USD |
0.2704 USD |
0.2704 USD |
| 2024-09-16 |
0.2471 USD |
11,384.6138 PORTAL |
0.2521 USD |
0.2466 USD |
0.2533 USD |
0.2466 USD |
| 2024-09-15 |
0.2648 USD |
3,176.9803 PORTAL |
0.2726 USD |
0.2620 USD |
0.2726 USD |
0.2632 USD |
| 2024-09-14 |
0.2729 USD |
2,946.4039 PORTAL |
0.2741 USD |
0.2699 USD |
0.2742 USD |
0.2719 USD |
| 2024-09-13 |
0.2644 USD |
58,209.0679 PORTAL |
0.2668 USD |
0.2622 USD |
0.2764 USD |
0.2764 USD |
| 2024-09-12 |
0.2622 USD |
104,231.3564 PORTAL |
0.2616 USD |
0.2603 USD |
0.2652 USD |
0.2651 USD |
| 2024-09-11 |
0.2556 USD |
1,933.5102 PORTAL |
0.2574 USD |
0.2534 USD |
0.2574 USD |
0.2534 USD |
| 2024-09-10 |
0.2586 USD |
44,474.4088 PORTAL |
0.2603 USD |
0.2576 USD |
0.2620 USD |
0.2620 USD |
| 2024-09-09 |
0.2567 USD |
3,789.4149 PORTAL |
0.2576 USD |
0.2528 USD |
0.2664 USD |
0.2664 USD |
| 2024-09-08 |
0.2559 USD |
1,396.1738 PORTAL |
0.2562 USD |
0.2559 USD |
0.2562 USD |
0.2560 USD |
| 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 |