Identifier on Kraken: PORTALUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-10-21 |
0.3167 USD |
52,241.4026 PORTAL |
0.3319 USD |
0.3083 USD |
0.3319 USD |
0.3140 USD |
2024-10-20 |
0.3248 USD |
20,860.3304 PORTAL |
0.3131 USD |
0.2998 USD |
0.3357 USD |
0.3239 USD |
2024-10-19 |
0.3012 USD |
14,101.2719 PORTAL |
0.2950 USD |
0.2950 USD |
0.3101 USD |
0.3018 USD |
2024-10-18 |
0.2914 USD |
7,599.2978 PORTAL |
0.2872 USD |
0.2872 USD |
0.2947 USD |
0.2918 USD |
2024-10-17 |
0.2795 USD |
4,543.5924 PORTAL |
0.2890 USD |
0.2756 USD |
0.2923 USD |
0.2832 USD |
2024-10-16 |
0.2963 USD |
2,378.8390 PORTAL |
0.3029 USD |
0.2877 USD |
0.3088 USD |
0.2895 USD |
2024-10-15 |
0.3044 USD |
158,502.6496 PORTAL |
0.3096 USD |
0.2942 USD |
0.3197 USD |
0.3050 USD |
2024-10-14 |
0.3027 USD |
85,232.2275 PORTAL |
0.2857 USD |
0.2848 USD |
0.3237 USD |
0.3201 USD |
2024-10-13 |
0.2856 USD |
61,746.8935 PORTAL |
0.2902 USD |
0.2762 USD |
0.2949 USD |
0.2860 USD |
2024-10-12 |
0.2911 USD |
114,406.7613 PORTAL |
0.2880 USD |
0.2833 USD |
0.2936 USD |
0.2910 USD |
2024-10-11 |
0.2813 USD |
16,195.5757 PORTAL |
0.2718 USD |
0.2718 USD |
0.2837 USD |
0.2796 USD |
2024-10-10 |
0.2597 USD |
5,548.2732 PORTAL |
0.2647 USD |
0.2556 USD |
0.2647 USD |
0.2573 USD |
2024-10-09 |
0.2770 USD |
43,547.9837 PORTAL |
0.2800 USD |
0.2652 USD |
0.2839 USD |
0.2652 USD |
2024-10-08 |
0.2754 USD |
421.6231 PORTAL |
0.2845 USD |
0.2736 USD |
0.2845 USD |
0.2736 USD |
2024-10-07 |
0.2953 USD |
7,827.0929 PORTAL |
0.2924 USD |
0.2819 USD |
0.3038 USD |
0.2946 USD |
2024-10-06 |
0.2855 USD |
103,261.1181 PORTAL |
0.2783 USD |
0.2783 USD |
0.2886 USD |
0.2865 USD |
2024-10-05 |
0.2953 USD |
132.2854 PORTAL |
0.2966 USD |
0.2914 USD |
0.2966 USD |
0.2914 USD |
2024-10-04 |
0.2750 USD |
69,322.9549 PORTAL |
0.2620 USD |
0.2620 USD |
0.2926 USD |
0.2866 USD |
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 |