Crypto exchange Kraken
Market Portal (PORTAL) / USD
Identifier on Kraken: PORTALUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 2024-07-19 | 0.4479 USD | 3,941.4330 PORTAL | 0.4482 USD | 0.4287 USD | 0.4497 USD | 0.4468 USD |
| 2024-07-18 | 0.4800 USD | 59,749.9112 PORTAL | 0.4589 USD | 0.4521 USD | 0.5799 USD | 0.4521 USD |
| 2024-07-17 | 0.4439 USD | 17,023.2952 PORTAL | 0.4483 USD | 0.4314 USD | 0.4507 USD | 0.4431 USD |
| 2024-07-16 | 0.4253 USD | 7,041.2047 PORTAL | 0.4257 USD | 0.3974 USD | 0.4391 USD | 0.4391 USD |
| 2024-07-15 | 0.4017 USD | 19,806.0784 PORTAL | 0.3959 USD | 0.3959 USD | 0.4249 USD | 0.4249 USD |
| 2024-07-14 | 0.3811 USD | 28,208.2612 PORTAL | 0.3752 USD | 0.3692 USD | 0.3917 USD | 0.3917 USD |
| 2024-07-13 | 0.3765 USD | 1,778.7705 PORTAL | 0.3763 USD | 0.3761 USD | 0.3801 USD | 0.3770 USD |
| 2024-07-12 | 0.3765 USD | 3,280.6937 PORTAL | 0.3751 USD | 0.3749 USD | 0.3803 USD | 0.3793 USD |
| 2024-07-11 | 0.3958 USD | 1,060.8840 PORTAL | 0.3983 USD | 0.3821 USD | 0.3983 USD | 0.3821 USD |
| 2024-07-10 | 0.3939 USD | 2,838.7332 PORTAL | 0.3855 USD | 0.3855 USD | 0.4003 USD | 0.3868 USD |
| 2024-07-09 | 0.3779 USD | 1,454.3336 PORTAL | 0.3769 USD | 0.3700 USD | 0.3895 USD | 0.3895 USD |
| 2024-07-08 | 0.3814 USD | 50,682.9270 PORTAL | 0.3359 USD | 0.3359 USD | 0.4090 USD | 0.3769 USD |
| 2024-07-07 | 0.3585 USD | 3,793.2165 PORTAL | 0.3576 USD | 0.3494 USD | 0.3816 USD | 0.3654 USD |
| 2024-07-06 | 0.3270 USD | 3,698.0080 PORTAL | 0.3271 USD | 0.3177 USD | 0.3500 USD | 0.3500 USD |
| 2024-07-05 | 0.3062 USD | 138,786.7216 PORTAL | 0.3382 USD | 0.2968 USD | 0.3382 USD | 0.3105 USD |
| 2024-07-04 | 0.3797 USD | 1,768.0605 PORTAL | 0.3878 USD | 0.3678 USD | 0.3878 USD | 0.3737 USD |
| 2024-07-03 | 0.4042 USD | 31,551.9119 PORTAL | 0.4426 USD | 0.3996 USD | 0.4426 USD | 0.4026 USD |
| 2024-07-02 | 0.4361 USD | 101,337.5571 PORTAL | 0.4399 USD | 0.4284 USD | 0.4463 USD | 0.4362 USD |
| 2024-07-01 | 0.4562 USD | 63,984.1374 PORTAL | 0.4748 USD | 0.4477 USD | 0.4748 USD | 0.4477 USD |
| 2024-06-30 | 0.4425 USD | 1,809.2582 PORTAL | 0.4493 USD | 0.4400 USD | 0.4493 USD | 0.4429 USD |
| 2024-06-29 | 0.4641 USD | 2,991.9780 PORTAL | 0.4621 USD | 0.4517 USD | 0.4735 USD | 0.4517 USD |
| 2024-06-28 | 0.4731 USD | 126,194.1063 PORTAL | 0.4858 USD | 0.4658 USD | 0.4867 USD | 0.4664 USD |
| 2024-06-27 | 0.4752 USD | 33,613.1845 PORTAL | 0.4733 USD | 0.4597 USD | 0.4995 USD | 0.4873 USD |
| 2024-06-26 | 0.4901 USD | 16,997.7774 PORTAL | 0.4929 USD | 0.4614 USD | 0.5094 USD | 0.4841 USD |
| 2024-06-25 | 0.5790 USD | 28,089.4434 PORTAL | 0.8369 USD | 0.5005 USD | 0.9998 USD | 0.5013 USD |
| 2024-06-24 | 0.0000 USD | 0.0000 PORTAL | 0.4480 USD | 0.4480 USD | 0.4480 USD | 0.4480 USD |
| 2024-06-23 | 0.4480 USD | 70.8656 PORTAL | 0.4480 USD | 0.4480 USD | 0.4480 USD | 0.4480 USD |
| 2024-06-22 | 0.4687 USD | 128.1553 PORTAL | 0.4600 USD | 0.4600 USD | 0.4887 USD | 0.4886 USD |
| 2024-06-21 | 0.5168 USD | 1,089.0272 PORTAL | 0.5630 USD | 0.4999 USD | 0.5630 USD | 0.4999 USD |
| 2024-06-20 | 0.4959 USD | 37.9000 PORTAL | 0.4919 USD | 0.4919 USD | 0.4999 USD | 0.4999 USD |
12