Identifier on Kraken: PORTALUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-08 |
0.5573 USD |
18,403.3490 PORTAL |
0.5669 USD |
0.5436 USD |
0.5670 USD |
0.5656 USD |
| 2024-12-07 |
0.5527 USD |
130,207.2050 PORTAL |
0.5608 USD |
0.5444 USD |
0.5741 USD |
0.5634 USD |
| 2024-12-06 |
0.5616 USD |
199,540.9926 PORTAL |
0.5300 USD |
0.5300 USD |
0.5874 USD |
0.5551 USD |
| 2024-12-05 |
0.5021 USD |
447,828.1796 PORTAL |
0.5020 USD |
0.4778 USD |
0.5481 USD |
0.5201 USD |
| 2024-12-04 |
0.5147 USD |
399,878.2339 PORTAL |
0.5100 USD |
0.4940 USD |
0.5330 USD |
0.4973 USD |
| 2024-12-03 |
0.4780 USD |
92,794.5973 PORTAL |
0.4597 USD |
0.4426 USD |
0.5133 USD |
0.5039 USD |
| 2024-12-02 |
0.4323 USD |
229,534.1365 PORTAL |
0.4450 USD |
0.3587 USD |
0.4620 USD |
0.4620 USD |
| 2024-12-01 |
0.4523 USD |
267,071.1996 PORTAL |
0.4264 USD |
0.4128 USD |
0.4580 USD |
0.4451 USD |
| 2024-11-30 |
0.4283 USD |
76,557.2872 PORTAL |
0.4110 USD |
0.4110 USD |
0.4361 USD |
0.4284 USD |
| 2024-11-29 |
0.4052 USD |
47,822.7375 PORTAL |
0.3976 USD |
0.3877 USD |
0.4127 USD |
0.4104 USD |
| 2024-11-28 |
0.4051 USD |
65,129.7250 PORTAL |
0.3968 USD |
0.3865 USD |
0.4190 USD |
0.4020 USD |
| 2024-11-27 |
0.3800 USD |
57,722.1666 PORTAL |
0.3674 USD |
0.3674 USD |
0.3930 USD |
0.3930 USD |
| 2024-11-26 |
0.3615 USD |
64,311.2866 PORTAL |
0.3786 USD |
0.3443 USD |
0.3825 USD |
0.3575 USD |
| 2024-11-25 |
0.3787 USD |
291,551.6036 PORTAL |
0.3997 USD |
0.3392 USD |
0.3997 USD |
0.3781 USD |
| 2024-11-24 |
0.3783 USD |
223,153.7161 PORTAL |
0.3635 USD |
0.3462 USD |
0.4196 USD |
0.4062 USD |
| 2024-11-23 |
0.3433 USD |
161,282.5129 PORTAL |
0.3202 USD |
0.3201 USD |
0.3583 USD |
0.3558 USD |
| 2024-11-22 |
0.3074 USD |
503,538.9203 PORTAL |
0.3117 USD |
0.2944 USD |
0.3203 USD |
0.3203 USD |
| 2024-11-21 |
0.2957 USD |
114,288.1629 PORTAL |
0.2833 USD |
0.2762 USD |
0.3135 USD |
0.3129 USD |
| 2024-11-20 |
0.2959 USD |
56,992.6549 PORTAL |
0.2990 USD |
0.2799 USD |
0.3058 USD |
0.2894 USD |
| 2024-11-19 |
0.3147 USD |
274,724.4337 PORTAL |
0.3258 USD |
0.3022 USD |
0.3269 USD |
0.3022 USD |
| 2024-11-18 |
0.3266 USD |
70,895.7738 PORTAL |
0.3149 USD |
0.3147 USD |
0.3336 USD |
0.3313 USD |
| 2024-11-17 |
0.3212 USD |
63,150.3896 PORTAL |
0.3467 USD |
0.3110 USD |
0.3467 USD |
0.3110 USD |
| 2024-11-16 |
0.3341 USD |
135,430.9292 PORTAL |
0.3095 USD |
0.3086 USD |
0.3499 USD |
0.3402 USD |
| 2024-11-15 |
0.2964 USD |
121,445.6562 PORTAL |
0.3063 USD |
0.2927 USD |
0.3098 USD |
0.3086 USD |
| 2024-11-14 |
0.3139 USD |
41,983.2688 PORTAL |
0.3078 USD |
0.2960 USD |
0.3269 USD |
0.3103 USD |
| 2024-11-13 |
0.3132 USD |
148,013.3325 PORTAL |
0.3335 USD |
0.2936 USD |
0.3362 USD |
0.3091 USD |
| 2024-11-12 |
0.3456 USD |
578,951.8708 PORTAL |
0.3440 USD |
0.3124 USD |
0.3612 USD |
0.3223 USD |
| 2024-11-11 |
0.3415 USD |
296,458.0141 PORTAL |
0.3138 USD |
0.3051 USD |
0.3558 USD |
0.3438 USD |
| 2024-11-10 |
0.3003 USD |
55,654.1466 PORTAL |
0.2907 USD |
0.2907 USD |
0.3117 USD |
0.3069 USD |
| 2024-11-09 |
0.2818 USD |
36,215.9141 PORTAL |
0.2676 USD |
0.2673 USD |
0.2944 USD |
0.2903 USD |
| 2024-11-08 |
0.2645 USD |
19,195.6668 PORTAL |
0.2726 USD |
0.2585 USD |
0.2726 USD |
0.2645 USD |
| 2024-11-07 |
0.2693 USD |
19,800.2379 PORTAL |
0.2729 USD |
0.2609 USD |
0.2756 USD |
0.2728 USD |
| 2024-11-06 |
0.2546 USD |
22,714.7791 PORTAL |
0.2428 USD |
0.2428 USD |
0.2598 USD |
0.2595 USD |
| 2024-11-05 |
0.2326 USD |
54,247.6893 PORTAL |
0.2253 USD |
0.2253 USD |
0.2363 USD |
0.2362 USD |
| 2024-11-04 |
0.2313 USD |
13,410.1035 PORTAL |
0.2303 USD |
0.2267 USD |
0.2342 USD |
0.2342 USD |
| 2024-11-03 |
0.2313 USD |
28,692.9658 PORTAL |
0.2374 USD |
0.2185 USD |
0.2374 USD |
0.2214 USD |
| 2024-11-02 |
0.2501 USD |
11,174.3254 PORTAL |
0.2525 USD |
0.2406 USD |
0.2526 USD |
0.2406 USD |
| 2024-11-01 |
0.2600 USD |
9,039.2998 PORTAL |
0.2603 USD |
0.2507 USD |
0.2696 USD |
0.2595 USD |
| 2024-10-31 |
0.2762 USD |
24,266.8139 PORTAL |
0.2841 USD |
0.2686 USD |
0.2841 USD |
0.2686 USD |
| 2024-10-30 |
0.2878 USD |
82,196.3327 PORTAL |
0.2894 USD |
0.2818 USD |
0.2938 USD |
0.2856 USD |
| 2024-10-29 |
0.2804 USD |
88,150.0594 PORTAL |
0.2726 USD |
0.2726 USD |
0.2918 USD |
0.2862 USD |
| 2024-10-28 |
0.2634 USD |
83,716.9046 PORTAL |
0.2704 USD |
0.2573 USD |
0.2748 USD |
0.2748 USD |
| 2024-10-27 |
0.2699 USD |
4,654.6266 PORTAL |
0.2685 USD |
0.2673 USD |
0.2756 USD |
0.2756 USD |
| 2024-10-26 |
0.2673 USD |
5,225.8127 PORTAL |
0.2601 USD |
0.2598 USD |
0.2736 USD |
0.2674 USD |
| 2024-10-25 |
0.2951 USD |
40,515.1500 PORTAL |
0.3092 USD |
0.2816 USD |
0.3092 USD |
0.2863 USD |
| 2024-10-24 |
0.2985 USD |
40,982.5562 PORTAL |
0.3046 USD |
0.2952 USD |
0.3058 USD |
0.3047 USD |
| 2024-10-23 |
0.3223 USD |
4,548.9979 PORTAL |
0.3350 USD |
0.2957 USD |
0.3350 USD |
0.2960 USD |
| 2024-10-22 |
0.3228 USD |
29,392.1690 PORTAL |
0.3155 USD |
0.3016 USD |
0.3440 USD |
0.3375 USD |